7,789$
0,89%
Echtzeit-Aktienkurs Diamondrock Hospitality Co.
Bid:
Ask:
Aktienkurse zur Diamondrock Hospitality Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 7,49 | 7,75 | 7,48 | 7,72 | 1,45% | 2.886.884,00 |
| 13.10.2025 | 7,57 | 7,65 | 7,50 | 7,61 | 1,47% | 2.554.272,00 |
| 10.10.2025 | 7,67 | 7,71 | 7,49 | 7,50 | -2,09% | 2.443.182,00 |
| 09.10.2025 | 7,70 | 7,76 | 7,62 | 7,66 | -0,52% | 2.156.601,00 |
| 08.10.2025 | 7,81 | 7,82 | 7,68 | 7,70 | -0,77% | 1.971.372,00 |
| 07.10.2025 | 7,89 | 7,90 | 7,75 | 7,76 | -1,27% | 2.964.731,00 |
| 06.10.2025 | 7,96 | 7,97 | 7,84 | 7,86 | -1,38% | 2.789.302,00 |
| 02.10.2025 | 7,97 | 8,02 | 7,89 | 7,97 | 0,13% | 1.934.335,00 |
| 01.10.2025 | 7,92 | 8,00 | 7,87 | 7,96 | 0,00% | 2.933.444,00 |
| 30.09.2025 | 7,96 | 8,01 | 7,88 | 7,96 | -1,49% | 2.745.310,00 |
| 29.09.2025 | 8,23 | 8,23 | 8,02 | 8,08 | -0,25% | 3.426.476,00 |
| 26.09.2025 | 8,03 | 8,16 | 8,02 | 8,10 | 0,75% | 2.495.917,00 |
| 25.09.2025 | 8,03 | 8,08 | 7,98 | 8,04 | -0,74% | 2.754.527,00 |
| 24.09.2025 | 8,04 | 8,16 | 8,04 | 8,10 | -0,49% | 3.017.989,00 |
| 23.09.2025 | 8,17 | 8,27 | 8,13 | 8,14 | 0,00% | 1.945.788,00 |
| 22.09.2025 | 8,30 | 8,30 | 8,13 | 8,14 | -1,93% | 2.509.475,00 |
| 19.09.2025 | 8,33 | 8,35 | 8,21 | 8,30 | -0,36% | 5.260.005,00 |
| 18.09.2025 | 8,20 | 8,35 | 8,17 | 8,33 | 2,46% | 3.242.991,00 |
| 17.09.2025 | 8,19 | 8,32 | 8,08 | 8,13 | -0,97% | 3.132.957,00 |
| 16.09.2025 | 8,31 | 8,31 | 8,13 | 8,21 | 0,24% | 3.732.294,00 |
| 15.09.2025 | 8,39 | 8,40 | 8,18 | 8,19 | -1,92% | 4.778.200,00 |
| 12.09.2025 | 8,39 | 8,42 | 8,32 | 8,35 | -0,60% | 2.742.946,00 |
| 11.09.2025 | 8,42 | 8,46 | 8,38 | 8,40 | 0,24% | 2.692.918,00 |
| 10.09.2025 | 8,35 | 8,46 | 8,31 | 8,38 | 0,24% | 2.463.097,00 |
| 09.09.2025 | 8,46 | 8,46 | 8,29 | 8,36 | -1,18% | 2.899.801,00 |
| 08.09.2025 | 8,56 | 8,56 | 8,44 | 8,46 | -1,40% | 3.007.208,00 |
| 05.09.2025 | 8,61 | 8,72 | 8,53 | 8,58 | -0,23% | 2.212.023,00 |
| 04.09.2025 | 8,48 | 8,63 | 8,48 | 8,60 | 1,30% | 2.977.175,00 |
| 03.09.2025 | 8,38 | 8,55 | 8,37 | 8,49 | 0,71% | 2.838.868,00 |
| 02.09.2025 | 8,46 | 8,49 | 8,37 | 8,43 | -1,52% | 2.339.208,00 |
| 29.08.2025 | 8,60 | 8,61 | 8,45 | 8,56 | -0,23% | 1.782.247,00 |
| 28.08.2025 | 8,63 | 8,63 | 8,50 | 8,58 | -0,12% | 1.884.436,00 |
| 27.08.2025 | 8,36 | 8,61 | 8,36 | 8,59 | 2,63% | 2.684.213,00 |
| 26.08.2025 | 8,37 | 8,47 | 8,32 | 8,37 | -0,24% | 2.981.333,00 |
| 25.08.2025 | 8,45 | 8,47 | 8,33 | 8,39 | -0,83% | 1.992.121,00 |
| 22.08.2025 | 8,14 | 8,49 | 8,13 | 8,46 | 5,22% | 2.544.786,00 |
| 21.08.2025 | 8,03 | 8,09 | 7,98 | 8,04 | 0,12% | 1.873.605,00 |
| 20.08.2025 | 8,09 | 8,12 | 8,02 | 8,03 | -0,74% | 2.076.718,00 |
| 19.08.2025 | 7,95 | 8,13 | 7,95 | 8,09 | 1,76% | 1.733.915,00 |
| 18.08.2025 | 7,94 | 8,02 | 7,90 | 7,95 | 0,63% | 1.418.689,00 |
| 15.08.2025 | 7,96 | 8,01 | 7,87 | 7,90 | -0,88% | 2.778.005,00 |
| 14.08.2025 | 7,98 | 7,99 | 7,90 | 7,97 | -1,12% | 2.818.545,00 |
| 13.08.2025 | 7,88 | 8,06 | 7,83 | 8,06 | 2,54% | 3.951.877,00 |
| 12.08.2025 | 7,67 | 7,88 | 7,62 | 7,86 | 3,29% | 3.222.599,00 |
| 11.08.2025 | 7,60 | 7,68 | 7,45 | 7,61 | 0,40% | 3.059.900,00 |
| 08.08.2025 | 7,81 | 7,99 | 7,50 | 7,58 | -1,43% | 3.947.355,00 |
| 07.08.2025 | 7,63 | 7,69 | 7,54 | 7,69 | 1,45% | 2.281.153,00 |
| 06.08.2025 | 7,67 | 7,68 | 7,54 | 7,58 | -1,43% | 4.347.638,00 |
| 05.08.2025 | 7,76 | 7,76 | 7,63 | 7,69 | -0,13% | 2.652.007,00 |
| 04.08.2025 | 7,61 | 7,78 | 7,58 | 7,70 | 1,72% | 3.247.344,00 |
| 01.08.2025 | 7,63 | 7,66 | 7,50 | 7,57 | -1,94% | 2.650.246,00 |
| 31.07.2025 | 7,79 | 7,83 | 7,65 | 7,72 | -1,15% | 3.240.130,00 |
| 30.07.2025 | 7,97 | 8,06 | 7,74 | 7,81 | -2,25% | 2.773.962,00 |
| 29.07.2025 | 8,07 | 8,09 | 7,96 | 7,99 | -0,50% | 2.473.743,00 |
| 28.07.2025 | 8,16 | 8,17 | 8,02 | 8,03 | -1,11% | 2.587.735,00 |
| 25.07.2025 | 8,12 | 8,16 | 8,03 | 8,12 | 0,74% | 2.508.246,00 |
| 24.07.2025 | 8,13 | 8,20 | 8,06 | 8,06 | -1,71% | 4.311.705,00 |
| 23.07.2025 | 8,23 | 8,32 | 8,12 | 8,20 | 0,61% | 4.283.276,00 |
| 22.07.2025 | 7,99 | 8,18 | 7,95 | 8,15 | 2,52% | 3.372.985,00 |
| 21.07.2025 | 8,03 | 8,08 | 7,93 | 7,95 | 0,13% | 2.542.952,00 |
| 18.07.2025 | 7,93 | 7,97 | 7,86 | 7,94 | 0,25% | 3.010.994,00 |
| 17.07.2025 | 8,00 | 8,06 | 7,88 | 7,92 | -0,75% | 2.073.903,00 |
| 16.07.2025 | 7,98 | 8,11 | 7,94 | 7,98 | -0,25% | 2.241.884,00 |
| 15.07.2025 | 8,20 | 8,23 | 7,99 | 8,00 | -1,96% | 1.774.915,00 |
| 14.07.2025 | 8,16 | 8,16 | 8,01 | 8,16 | 0,25% | 2.264.465,00 |
| 11.07.2025 | 8,08 | 8,17 | 8,03 | 8,14 | -0,25% | 2.605.078,00 |
| 10.07.2025 | 7,98 | 8,24 | 7,98 | 8,16 | 2,38% | 2.959.987,00 |
| 09.07.2025 | 8,00 | 8,00 | 7,86 | 7,97 | 0,38% | 2.712.740,00 |
| 08.07.2025 | 7,88 | 8,02 | 7,84 | 7,94 | 1,28% | 2.598.934,00 |
| 07.07.2025 | 7,95 | 8,03 | 7,77 | 7,84 | -2,00% | 2.430.415,00 |
| 03.07.2025 | 8,00 | 8,07 | 7,95 | 8,00 | 0,25% | 1.461.474,00 |
| 02.07.2025 | 7,88 | 7,98 | 7,85 | 7,98 | 1,40% | 2.684.128,00 |
| 01.07.2025 | 7,62 | 7,99 | 7,62 | 7,87 | 2,74% | 4.130.489,00 |
| 30.06.2025 | 7,67 | 7,75 | 7,49 | 7,66 | -1,54% | 3.327.245,00 |
| 27.06.2025 | 7,77 | 7,84 | 7,70 | 7,78 | 0,39% | 6.755.452,00 |
| 26.06.2025 | 7,66 | 7,75 | 7,62 | 7,75 | 1,84% | 2.697.442,00 |
| 25.06.2025 | 7,66 | 7,69 | 7,56 | 7,61 | -1,17% | 2.890.676,00 |
| 24.06.2025 | 7,78 | 7,82 | 7,70 | 7,70 | -0,26% | 3.709.334,00 |
| 23.06.2025 | 7,58 | 7,74 | 7,50 | 7,72 | 1,31% | 3.372.559,00 |
| 20.06.2025 | 7,74 | 7,74 | 7,58 | 7,62 | -0,13% | 4.331.901,00 |
| 18.06.2025 | 7,52 | 7,68 | 7,52 | 7,63 | 1,19% | 8.378.016,00 |
| 17.06.2025 | 7,55 | 7,65 | 7,47 | 7,54 | -0,92% | 3.573.833,00 |
| 16.06.2025 | 7,55 | 7,66 | 7,49 | 7,61 | 1,74% | 3.495.328,00 |
| 13.06.2025 | 7,63 | 7,67 | 7,44 | 7,48 | -3,36% | 2.715.889,00 |
| 12.06.2025 | 7,72 | 7,77 | 7,67 | 7,74 | -0,39% | 2.037.019,00 |
| 11.06.2025 | 7,90 | 7,92 | 7,73 | 7,77 | -1,15% | 3.235.858,00 |
| 10.06.2025 | 7,84 | 7,93 | 7,71 | 7,86 | 1,29% | 2.960.327,00 |
| 09.06.2025 | 7,72 | 7,80 | 7,61 | 7,76 | 1,97% | 2.598.146,00 |
| 06.06.2025 | 7,65 | 7,68 | 7,56 | 7,61 | 1,20% | 2.338.384,00 |
| 05.06.2025 | 7,47 | 7,59 | 7,40 | 7,52 | 0,67% | 2.617.454,00 |
| 04.06.2025 | 7,67 | 7,67 | 7,44 | 7,47 | -2,10% | 1.750.665,00 |
| 03.06.2025 | 7,55 | 7,69 | 7,52 | 7,63 | 0,66% | 1.930.270,00 |
| 02.06.2025 | 7,64 | 7,64 | 7,48 | 7,58 | -0,79% | 1.787.703,00 |
| 30.05.2025 | 7,67 | 7,71 | 7,54 | 7,64 | -0,39% | 3.427.716,00 |
| 29.05.2025 | 7,63 | 7,69 | 7,54 | 7,67 | 0,66% | 3.458.435,00 |
| 28.05.2025 | 7,69 | 7,72 | 7,61 | 7,62 | -0,91% | 1.668.351,00 |
| 27.05.2025 | 7,52 | 7,74 | 7,46 | 7,69 | 3,64% | 2.059.886,00 |
| 23.05.2025 | 7,38 | 7,46 | 7,31 | 7,42 | -0,80% | 1.651.564,00 |
| 22.05.2025 | 7,42 | 7,51 | 7,40 | 7,48 | 0,40% | 1.630.759,00 |
| 21.05.2025 | 7,57 | 7,61 | 7,45 | 7,45 | -2,23% | 3.915.687,00 |