7,843$
0,42%
Echtzeit-Aktienkurs Diamondrock Hospitality Co.
Bid:
Ask:
Aktienkurse zur Diamondrock Hospitality Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 7,84 | 7,84 | 7,71 | 7,82 | 0,13% | 2.077.953,00 |
| 15.05.2025 | 7,74 | 7,86 | 7,74 | 7,81 | -0,51% | 1.797.812,00 |
| 14.05.2025 | 7,91 | 7,98 | 7,84 | 7,85 | -1,26% | 2.418.452,00 |
| 13.05.2025 | 7,99 | 8,03 | 7,91 | 7,95 | -0,50% | 2.660.875,00 |
| 12.05.2025 | 7,98 | 8,12 | 7,93 | 7,99 | 5,41% | 2.857.063,00 |
| 09.05.2025 | 7,50 | 7,62 | 7,47 | 7,58 | 1,07% | 3.215.907,00 |
| 08.05.2025 | 7,48 | 7,58 | 7,42 | 7,50 | 1,35% | 3.947.999,00 |
| 07.05.2025 | 7,44 | 7,49 | 7,38 | 7,40 | -0,27% | 5.427.750,00 |
| 06.05.2025 | 7,54 | 7,61 | 7,39 | 7,42 | -2,24% | 2.394.419,00 |
| 05.05.2025 | 7,53 | 7,68 | 7,51 | 7,59 | -0,39% | 2.694.998,00 |
| 02.05.2025 | 7,40 | 7,66 | 7,21 | 7,62 | 2,97% | 5.083.310,00 |
| 01.05.2025 | 7,48 | 7,59 | 7,33 | 7,40 | 0,82% | 3.797.609,00 |
| 30.04.2025 | 7,23 | 7,37 | 7,13 | 7,34 | 2,09% | 5.948.511,00 |
| 29.04.2025 | 7,32 | 7,37 | 7,19 | 7,19 | -1,91% | 2.936.272,00 |
| 28.04.2025 | 7,25 | 7,36 | 7,21 | 7,33 | 1,66% | 3.437.362,00 |
| 25.04.2025 | 7,09 | 7,22 | 7,03 | 7,21 | 1,26% | 2.147.422,00 |
| 24.04.2025 | 7,08 | 7,17 | 7,02 | 7,12 | 1,14% | 1.589.798,00 |
| 23.04.2025 | 7,18 | 7,40 | 7,02 | 7,04 | 0,57% | 2.161.691,00 |
| 22.04.2025 | 7,03 | 7,08 | 6,89 | 7,00 | 0,57% | 2.669.292,00 |
| 21.04.2025 | 6,86 | 6,97 | 6,82 | 6,96 | -0,14% | 1.840.915,00 |
| 17.04.2025 | 6,87 | 7,05 | 6,86 | 6,97 | 2,20% | 2.020.995,00 |
| 16.04.2025 | 6,84 | 6,96 | 6,76 | 6,82 | -1,30% | 2.654.555,00 |
| 15.04.2025 | 6,94 | 7,08 | 6,86 | 6,91 | -1,29% | 2.377.296,00 |
| 14.04.2025 | 7,11 | 7,19 | 6,81 | 7,00 | -1,41% | 3.849.239,00 |
| 11.04.2025 | 6,87 | 7,20 | 6,79 | 7,10 | 2,90% | 2.484.913,00 |
| 10.04.2025 | 6,86 | 7,18 | 6,73 | 6,90 | -5,22% | 2.791.223,00 |
| 09.04.2025 | 6,36 | 7,36 | 6,19 | 7,28 | 13,75% | 6.167.284,00 |
| 08.04.2025 | 6,92 | 6,97 | 6,32 | 6,40 | -4,76% | 3.815.139,00 |
| 07.04.2025 | 6,61 | 7,07 | 6,44 | 6,72 | -3,86% | 4.738.954,00 |
| 04.04.2025 | 6,99 | 7,14 | 6,85 | 6,99 | -3,32% | 4.661.529,00 |
| 03.04.2025 | 7,46 | 7,56 | 7,07 | 7,23 | -8,25% | 4.106.275,00 |
| 02.04.2025 | 7,64 | 7,90 | 7,59 | 7,88 | 2,20% | 2.614.272,00 |
| 01.04.2025 | 7,71 | 7,80 | 7,63 | 7,71 | -0,13% | 1.896.008,00 |
| 31.03.2025 | 7,59 | 7,76 | 7,56 | 7,72 | 1,05% | 3.526.849,00 |
| 28.03.2025 | 7,69 | 7,72 | 7,54 | 7,64 | -1,93% | 2.505.258,00 |
| 27.03.2025 | 7,88 | 7,88 | 7,71 | 7,79 | -1,39% | 2.717.092,00 |
| 26.03.2025 | 7,94 | 7,97 | 7,76 | 7,90 | 0,00% | 3.532.539,00 |
| 25.03.2025 | 7,94 | 8,01 | 7,82 | 7,90 | -0,38% | 3.639.404,00 |
| 24.03.2025 | 8,01 | 8,04 | 7,86 | 7,93 | 0,38% | 3.086.462,00 |
| 21.03.2025 | 7,85 | 7,91 | 7,65 | 7,90 | -1,00% | 5.130.684,00 |
| 20.03.2025 | 7,94 | 8,08 | 7,93 | 7,98 | -0,50% | 1.575.823,00 |
| 19.03.2025 | 7,95 | 8,09 | 7,95 | 8,02 | 1,26% | 1.846.866,00 |
| 18.03.2025 | 7,98 | 8,01 | 7,89 | 7,92 | -1,49% | 2.311.570,00 |
| 17.03.2025 | 7,92 | 8,07 | 7,90 | 8,04 | 1,90% | 1.795.838,00 |
| 14.03.2025 | 7,82 | 7,93 | 7,79 | 7,89 | 2,20% | 1.389.258,00 |
| 13.03.2025 | 8,05 | 8,12 | 7,69 | 7,72 | -2,89% | 2.602.209,00 |
| 12.03.2025 | 7,91 | 7,99 | 7,75 | 7,95 | 0,51% | 2.337.236,00 |
| 11.03.2025 | 8,35 | 8,40 | 7,89 | 7,91 | -5,04% | 2.838.060,00 |
| 10.03.2025 | 8,43 | 8,49 | 8,32 | 8,33 | -2,46% | 3.222.009,00 |
| 07.03.2025 | 8,20 | 8,56 | 8,20 | 8,54 | 4,15% | 4.406.234,00 |
| 06.03.2025 | 8,21 | 8,27 | 8,07 | 8,20 | -1,09% | 2.927.273,00 |
| 05.03.2025 | 8,12 | 8,31 | 8,06 | 8,29 | 2,22% | 3.103.375,00 |
| 04.03.2025 | 8,10 | 8,25 | 8,05 | 8,11 | -1,46% | 2.620.012,00 |
| 03.03.2025 | 8,17 | 8,38 | 8,16 | 8,23 | 0,00% | 2.972.517,00 |
| 28.02.2025 | 8,26 | 8,53 | 8,16 | 8,23 | 0,73% | 6.888.380,00 |
| 27.02.2025 | 8,18 | 8,33 | 8,13 | 8,17 | -0,24% | 1.507.933,00 |
| 26.02.2025 | 8,25 | 8,39 | 8,16 | 8,19 | -0,24% | 1.725.699,00 |
| 25.02.2025 | 8,25 | 8,28 | 8,15 | 8,21 | -0,48% | 3.117.106,00 |
| 24.02.2025 | 8,25 | 8,30 | 8,18 | 8,25 | 0,36% | 2.600.288,00 |
| 21.02.2025 | 8,63 | 8,63 | 8,14 | 8,22 | -3,75% | 2.048.711,00 |
| 20.02.2025 | 8,72 | 8,72 | 8,36 | 8,54 | -1,27% | 1.522.719,00 |
| 19.02.2025 | 8,60 | 8,74 | 8,58 | 8,65 | -0,69% | 1.584.166,00 |
| 18.02.2025 | 8,54 | 8,74 | 8,54 | 8,71 | 1,10% | 1.052.106,00 |
| 17.02.2025 | 8,62 | 8,62 | 8,60 | 8,62 | 0,18% | - |
| 14.02.2025 | 8,60 | 8,64 | 8,51 | 8,60 | 0,70% | 1.144.423,00 |
| 13.02.2025 | 8,55 | 8,60 | 8,49 | 8,54 | 0,59% | 822.836,00 |
| 12.02.2025 | 8,45 | 8,55 | 8,40 | 8,49 | -1,51% | 1.345.254,00 |
| 11.02.2025 | 8,52 | 8,64 | 8,47 | 8,62 | 0,58% | 1.005.080,00 |
| 10.02.2025 | 8,75 | 8,76 | 8,56 | 8,57 | -2,06% | 795.653,00 |
| 07.02.2025 | 8,73 | 8,76 | 8,63 | 8,75 | -0,34% | 1.857.795,00 |
| 06.02.2025 | 8,53 | 8,78 | 8,53 | 8,78 | 2,45% | 1.198.213,00 |
| 05.02.2025 | 8,68 | 8,69 | 8,52 | 8,57 | -0,81% | 1.261.476,00 |
| 04.02.2025 | 8,61 | 8,72 | 8,58 | 8,64 | 0,23% | 1.035.600,00 |
| 03.02.2025 | 8,72 | 8,72 | 8,46 | 8,62 | -1,82% | 2.579.494,00 |
| 31.01.2025 | 8,80 | 8,90 | 8,71 | 8,78 | -0,68% | 1.729.970,00 |
| 30.01.2025 | 8,92 | 8,93 | 8,77 | 8,84 | 0,34% | 1.572.534,00 |
| 29.01.2025 | 8,98 | 9,03 | 8,75 | 8,81 | -2,33% | 1.162.432,00 |
| 28.01.2025 | 9,01 | 9,17 | 9,00 | 9,02 | -0,22% | 1.542.990,00 |
| 27.01.2025 | 8,81 | 9,08 | 8,80 | 9,04 | 1,92% | 1.452.192,00 |
| 24.01.2025 | 8,91 | 8,99 | 8,85 | 8,87 | -1,11% | 1.024.557,00 |
| 23.01.2025 | 8,81 | 8,99 | 8,79 | 8,97 | 1,01% | 1.715.765,00 |
| 22.01.2025 | 8,94 | 8,94 | 8,83 | 8,88 | -1,11% | 1.497.057,00 |
| 21.01.2025 | 9,00 | 9,01 | 8,92 | 8,98 | 0,67% | 1.846.737,00 |
| 17.01.2025 | 9,11 | 9,11 | 8,91 | 8,92 | -0,78% | 1.073.679,00 |
| 16.01.2025 | 9,00 | 9,07 | 8,96 | 8,99 | 0,33% | 2.048.782,00 |
| 15.01.2025 | 8,97 | 9,03 | 8,93 | 8,96 | 2,17% | 1.483.033,00 |
| 14.01.2025 | 8,71 | 8,83 | 8,71 | 8,77 | 0,69% | 1.107.403,00 |
| 13.01.2025 | 8,66 | 8,74 | 8,65 | 8,71 | -0,34% | 1.468.044,00 |
| 10.01.2025 | 8,59 | 8,80 | 8,55 | 8,74 | -0,57% | 1.916.487,00 |
| 08.01.2025 | 8,72 | 8,82 | 8,69 | 8,79 | 0,00% | 1.779.225,00 |
| 07.01.2025 | 8,96 | 8,96 | 8,73 | 8,79 | -1,35% | 1.959.040,00 |
| 06.01.2025 | 8,93 | 9,00 | 8,89 | 8,91 | -0,34% | 1.813.310,00 |
| 03.01.2025 | 8,93 | 8,96 | 8,78 | 8,94 | 0,22% | 2.374.273,00 |
| 02.01.2025 | 9,08 | 9,08 | 8,86 | 8,92 | -1,22% | 1.830.286,00 |
| 31.12.2024 | 9,03 | 9,12 | 8,99 | 9,03 | -1,42% | 1.962.330,00 |
| 30.12.2024 | 9,15 | 9,18 | 9,01 | 9,16 | -0,54% | 1.177.090,00 |
| 27.12.2024 | 9,28 | 9,35 | 9,17 | 9,21 | -1,81% | 1.244.534,00 |
| 26.12.2024 | 9,30 | 9,42 | 9,26 | 9,38 | 0,43% | 803.144,00 |
| 24.12.2024 | 9,30 | 9,35 | 9,19 | 9,34 | 0,86% | 574.075,00 |
| 23.12.2024 | 9,29 | 9,37 | 9,18 | 9,26 | -0,64% | 1.364.199,00 |