13,000€
-2,26%
Echtzeit-Aktienkurs Diamondrock Hospitality Co.
Bid:
Ask:
Aktienkurse zur Diamondrock Hospitality Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 13,25 | 13,35 | 13,00 | 13,25 | -0,38% | - |
| 11.11.2026 | 13,25 | 13,40 | 13,10 | 13,30 | 1,53% | - |
| 10.11.2026 | 12,85 | 13,10 | 12,60 | 13,10 | 5,22% | - |
| 09.11.2026 | 12,65 | 12,70 | 12,40 | 12,45 | -0,40% | - |
| 06.11.2026 | 12,40 | 12,60 | 12,20 | 12,50 | -3,47% | - |
| 05.11.2026 | 13,05 | 13,20 | 12,90 | 12,95 | 0,39% | - |
| 04.11.2026 | 12,95 | 13,20 | 12,75 | 12,90 | 0,00% | 76,00 |
| 03.11.2026 | 12,95 | 13,05 | 12,80 | 12,90 | 2,38% | - |
| 02.11.2026 | 12,75 | 12,75 | 12,60 | 12,60 | -2,70% | - |
| 29.10.2026 | 12,85 | 13,10 | 12,75 | 12,95 | 1,17% | - |
| 28.10.2026 | 12,75 | 12,85 | 12,60 | 12,80 | 1,59% | - |
| 27.10.2026 | 12,45 | 12,65 | 12,40 | 12,60 | 2,44% | - |
| 23.10.2026 | 12,35 | 12,50 | 12,10 | 12,30 | -0,40% | - |
| 22.10.2026 | 12,35 | 12,55 | 12,20 | 12,35 | -0,80% | - |
| 21.10.2026 | 12,30 | 12,50 | 12,20 | 12,45 | 3,32% | - |
| 20.10.2026 | 12,00 | 12,05 | 11,90 | 12,05 | -0,41% | - |
| 19.10.2026 | 12,00 | 12,10 | 11,90 | 12,10 | 2,54% | - |
| 16.10.2026 | 11,85 | 11,90 | 11,70 | 11,80 | 1,72% | - |
| 15.10.2026 | 11,50 | 11,65 | 11,40 | 11,60 | -0,85% | - |
| 14.10.2026 | 11,75 | 11,90 | 11,60 | 11,70 | 1,74% | - |
| 13.10.2026 | 11,45 | 11,55 | 11,30 | 11,50 | 1,77% | - |
| 12.10.2026 | 11,30 | 11,30 | 11,20 | 11,30 | 0,89% | - |
| 09.10.2026 | 11,20 | 11,35 | 11,10 | 11,20 | 1,82% | - |
| 08.10.2026 | 11,00 | 11,00 | 10,90 | 11,00 | -0,90% | - |
| 07.10.2026 | 11,00 | 11,20 | 10,90 | 11,10 | -0,89% | - |
| 06.10.2026 | 11,10 | 11,20 | 11,00 | 11,20 | 0,00% | - |
| 05.10.2026 | 11,20 | 11,25 | 11,10 | 11,20 | 0,00% | - |
| 02.10.2026 | 11,15 | 11,25 | 11,00 | 11,20 | 2,28% | - |
| 01.10.2026 | 10,95 | 11,00 | 10,80 | 10,95 | 0,46% | - |
| 30.09.2026 | 10,90 | 10,95 | 10,90 | 10,90 | -1,80% | - |
| 29.09.2026 | 11,10 | 11,25 | 10,90 | 11,10 | 1,83% | - |
| 28.09.2026 | 10,95 | 10,95 | 10,80 | 10,90 | 1,40% | - |
| 24.09.2026 | 10,70 | 10,75 | 10,60 | 10,75 | -0,46% | - |
| 23.09.2026 | 10,80 | 10,85 | 10,60 | 10,80 | -0,46% | - |
| 22.09.2026 | 10,70 | 10,95 | 10,60 | 10,85 | 0,93% | - |
| 21.09.2026 | 10,70 | 10,85 | 10,60 | 10,75 | -0,46% | - |
| 17.09.2026 | 10,80 | 10,80 | 10,70 | 10,80 | 0,47% | - |
| 15.09.2026 | 10,70 | 10,75 | 10,50 | 10,75 | 2,38% | - |
| 14.09.2026 | 10,50 | 10,55 | 10,40 | 10,50 | -1,87% | - |
| 11.09.2026 | 10,50 | 10,75 | 10,40 | 10,70 | 2,88% | - |
| 10.09.2026 | 10,40 | 10,50 | 10,30 | 10,40 | 0,48% | - |
| 04.09.2026 | 10,40 | 10,45 | 10,30 | 10,35 | -0,48% | - |
| 03.09.2026 | 10,60 | 10,75 | 10,40 | 10,40 | -1,89% | - |
| 02.09.2026 | 10,40 | 10,60 | 10,30 | 10,60 | 0,95% | - |
| 01.09.2026 | 10,60 | 10,60 | 10,50 | 10,50 | -4,11% | - |
| 28.08.2026 | 10,90 | 10,95 | 10,80 | 10,95 | -1,79% | - |
| 26.08.2026 | 11,00 | 11,15 | 10,90 | 11,15 | 0,90% | - |
| 25.08.2026 | 10,90 | 11,05 | 10,80 | 11,05 | 1,38% | - |
| 24.08.2026 | 11,00 | 11,10 | 10,90 | 10,90 | 0,46% | - |
| 20.08.2026 | 10,90 | 10,90 | 10,80 | 10,85 | 1,40% | - |
| 18.08.2026 | 10,70 | 10,75 | 10,60 | 10,70 | 1,90% | - |
| 17.08.2026 | 10,70 | 10,70 | 10,50 | 10,50 | -0,94% | - |
| 14.08.2026 | 10,65 | 10,65 | 10,50 | 10,60 | -0,47% | - |
| 13.08.2026 | 10,70 | 10,75 | 10,50 | 10,65 | 2,40% | - |
| 11.08.2026 | 10,50 | 10,80 | 10,40 | 10,40 | -1,42% | - |
| 10.08.2026 | 10,85 | 11,10 | 10,50 | 10,55 | -3,21% | - |
| 07.08.2026 | 10,95 | 11,25 | 10,70 | 10,90 | -1,36% | - |
| 06.08.2026 | 11,50 | 11,55 | 11,00 | 11,05 | -5,56% | - |
| 05.08.2026 | 11,60 | 11,70 | 11,40 | 11,70 | 0,43% | - |
| 04.08.2026 | 11,65 | 11,85 | 11,50 | 11,65 | 0,43% | - |
| 03.08.2026 | 11,55 | 11,75 | 11,40 | 11,60 | 1,31% | - |
| 31.07.2026 | 11,30 | 11,75 | 11,10 | 11,45 | 3,15% | - |
| 30.07.2026 | 11,50 | 11,60 | 11,05 | 11,10 | -3,90% | - |
| 29.07.2026 | 11,45 | 11,70 | 11,30 | 11,55 | 2,67% | - |
| 28.07.2026 | 11,35 | 11,70 | 11,10 | 11,25 | 0,45% | - |
| 21.07.2026 | 11,20 | 11,30 | 11,10 | 11,20 | 0,90% | - |
| 20.07.2026 | 10,95 | 11,20 | 10,80 | 11,10 | 4,23% | - |
| 17.07.2026 | 10,65 | 10,70 | 10,50 | 10,65 | -0,93% | - |
| 16.07.2026 | 10,70 | 10,90 | 10,60 | 10,75 | 3,37% | - |
| 14.07.2026 | 10,40 | 10,40 | 10,30 | 10,40 | 0,00% | - |
| 13.07.2026 | 10,40 | 10,50 | 10,30 | 10,40 | 0,48% | - |
| 10.07.2026 | 10,40 | 10,40 | 10,30 | 10,35 | 1,47% | - |
| 09.07.2026 | 10,20 | 10,30 | 10,10 | 10,20 | -0,49% | - |
| 08.07.2026 | 10,30 | 10,30 | 10,20 | 10,25 | -1,44% | - |
| 07.07.2026 | 10,40 | 10,50 | 10,30 | 10,40 | -1,89% | - |
| 06.07.2026 | 10,65 | 10,65 | 10,55 | 10,60 | 0,00% | - |
| 03.07.2026 | 10,60 | 10,60 | 10,40 | 10,60 | 1,44% | - |
| 02.07.2026 | 10,50 | 10,50 | 10,40 | 10,45 | -1,88% | - |
| 01.07.2026 | 10,65 | 10,70 | 10,50 | 10,65 | -0,47% | - |
| 30.06.2026 | 10,70 | 10,75 | 10,50 | 10,70 | 0,00% | - |
| 29.06.2026 | 11,00 | 11,10 | 10,70 | 10,70 | -1,38% | 460,00 |
| 26.06.2026 | 10,90 | 10,90 | 10,80 | 10,85 | 1,88% | - |
| 25.06.2026 | 10,70 | 10,75 | 10,60 | 10,65 | -1,84% | - |
| 22.06.2026 | 10,75 | 10,90 | 10,70 | 10,85 | 0,93% | - |
| 19.06.2026 | 10,75 | 10,75 | 10,60 | 10,75 | 0,94% | - |
| 18.06.2026 | 10,35 | 10,75 | 10,20 | 10,65 | 3,90% | - |
| 16.06.2026 | 10,30 | 10,35 | 10,20 | 10,25 | -0,49% | - |
| 15.06.2026 | 10,40 | 10,40 | 10,20 | 10,30 | 0,49% | - |
| 12.06.2026 | 10,20 | 10,40 | 10,10 | 10,25 | 3,54% | - |
| 04.06.2026 | 9,70 | 9,95 | 9,60 | 9,90 | 2,06% | - |
| 03.06.2026 | 9,63 | 9,75 | 9,50 | 9,70 | 2,92% | - |
| 02.06.2026 | 9,40 | 9,48 | 9,30 | 9,43 | 0,80% | - |
| 01.06.2026 | 9,45 | 9,63 | 9,30 | 9,35 | -2,60% | - |
| 29.05.2026 | 9,60 | 9,60 | 9,50 | 9,60 | 0,00% | - |
| 28.05.2026 | 9,63 | 9,65 | 9,40 | 9,60 | 0,26% | - |
| 27.05.2026 | 9,53 | 9,65 | 9,40 | 9,58 | 1,86% | - |
| 26.05.2026 | 9,28 | 9,40 | 9,20 | 9,40 | 1,08% | - |
| 25.05.2026 | 9,28 | 9,30 | 9,15 | 9,30 | -0,27% | - |
| 22.05.2026 | 9,30 | 9,35 | 9,20 | 9,33 | 0,81% | - |
| 21.05.2026 | 9,25 | 9,25 | 9,15 | 9,25 | 1,93% | - |