8,808$
-2,35%
Echtzeit-Aktienkurs DiamondRock Hospitality Company
Bid:
Ask:
Aktienkurse zur DiamondRock Hospitality Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 8,98 | 9,03 | 8,75 | 8,81 | -2,33% | 1.162.343,00 |
| 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 |
| 20.12.2024 | 9,16 | 9,51 | 9,16 | 9,32 | 0,98% | 4.668.412,00 |
| 19.12.2024 | 9,23 | 9,36 | 9,21 | 9,23 | 0,54% | 2.913.867,00 |
| 18.12.2024 | 9,69 | 9,72 | 9,15 | 9,18 | -5,36% | 4.663.685,00 |
| 17.12.2024 | 9,71 | 9,76 | 9,57 | 9,70 | -0,31% | 1.935.927,00 |
| 16.12.2024 | 9,67 | 9,82 | 9,63 | 9,73 | 0,83% | 1.486.211,00 |
| 13.12.2024 | 9,65 | 9,70 | 9,52 | 9,65 | -0,41% | 1.908.878,00 |
| 12.12.2024 | 9,59 | 9,79 | 9,58 | 9,69 | 0,21% | 4.514.163,00 |
| 11.12.2024 | 9,77 | 9,78 | 9,61 | 9,67 | -0,62% | 2.969.322,00 |
| 10.12.2024 | 9,67 | 9,85 | 9,60 | 9,73 | 1,04% | 10.040.617,00 |
| 09.12.2024 | 9,69 | 9,71 | 9,58 | 9,63 | 0,52% | 2.683.780,00 |
| 06.12.2024 | 9,63 | 9,66 | 9,55 | 9,58 | 0,10% | 1.703.498,00 |
| 05.12.2024 | 9,57 | 9,63 | 9,46 | 9,57 | -0,21% | 2.088.071,00 |
| 04.12.2024 | 9,77 | 9,89 | 9,54 | 9,59 | -1,54% | 4.555.815,00 |
| 03.12.2024 | 9,49 | 10,00 | 9,48 | 9,74 | 4,28% | 10.614.500,00 |
| 02.12.2024 | 9,22 | 9,36 | 9,15 | 9,34 | 0,65% | 3.396.397,00 |
| 29.11.2024 | 9,16 | 9,36 | 9,16 | 9,28 | 0,87% | 987.489,00 |
| 27.11.2024 | 9,30 | 9,37 | 9,14 | 9,20 | -0,11% | 1.616.899,00 |
| 26.11.2024 | 9,32 | 9,37 | 9,18 | 9,21 | -1,50% | 2.846.856,00 |
| 25.11.2024 | 9,22 | 9,37 | 9,21 | 9,35 | 2,07% | 2.985.580,00 |
| 22.11.2024 | 9,02 | 9,22 | 9,02 | 9,16 | 0,22% | 1.620.065,00 |
| 21.11.2024 | 9,02 | 9,19 | 8,99 | 9,14 | 1,90% | 1.010.131,00 |
| 20.11.2024 | 8,92 | 9,01 | 8,89 | 8,97 | 0,22% | 1.035.472,00 |
| 19.11.2024 | 8,81 | 8,98 | 8,78 | 8,95 | 0,79% | 1.196.817,00 |
| 18.11.2024 | 8,87 | 8,92 | 8,76 | 8,88 | 0,23% | 1.180.678,00 |
| 15.11.2024 | 9,04 | 9,19 | 8,85 | 8,86 | -1,99% | 1.591.462,00 |
| 14.11.2024 | 9,34 | 9,35 | 9,03 | 9,04 | -2,27% | 1.519.527,00 |
| 13.11.2024 | 9,08 | 9,35 | 9,07 | 9,25 | 0,98% | 1.462.156,00 |
| 12.11.2024 | 9,21 | 9,25 | 9,07 | 9,16 | -0,97% | 1.915.316,00 |
| 11.11.2024 | 9,28 | 9,44 | 9,22 | 9,25 | -0,11% | 1.580.908,00 |
| 08.11.2024 | 9,03 | 9,33 | 8,95 | 9,26 | 0,11% | 3.246.939,00 |
| 07.11.2024 | 9,31 | 9,31 | 9,10 | 9,25 | -0,54% | 2.068.577,00 |
| 06.11.2024 | 9,20 | 9,45 | 9,11 | 9,30 | 6,29% | 3.635.952,00 |
| 05.11.2024 | 8,66 | 8,77 | 8,61 | 8,75 | 0,57% | 1.236.642,00 |
| 04.11.2024 | 8,60 | 8,81 | 8,60 | 8,70 | 1,16% | 1.452.561,00 |
| 01.11.2024 | 8,61 | 8,74 | 8,60 | 8,60 | 0,35% | 1.455.756,00 |
| 31.10.2024 | 8,90 | 8,90 | 8,57 | 8,57 | -3,60% | 1.584.832,00 |
| 30.10.2024 | 8,83 | 8,98 | 8,83 | 8,89 | 0,57% | 1.213.391,00 |
| 29.10.2024 | 8,80 | 8,91 | 8,78 | 8,84 | -0,56% | 913.606,00 |
| 28.10.2024 | 8,88 | 8,93 | 8,85 | 8,89 | 1,25% | 1.143.539,00 |
| 25.10.2024 | 8,91 | 8,93 | 8,78 | 8,78 | -0,79% | 1.028.732,00 |
| 24.10.2024 | 8,73 | 8,86 | 8,71 | 8,85 | 1,72% | 790.367,00 |
| 23.10.2024 | 8,82 | 8,85 | 8,64 | 8,70 | -1,92% | 1.092.230,00 |
| 22.10.2024 | 8,89 | 8,99 | 8,83 | 8,87 | -1,00% | 1.097.364,00 |
| 21.10.2024 | 9,00 | 9,02 | 8,90 | 8,96 | -0,44% | 1.568.875,00 |
| 18.10.2024 | 9,15 | 9,15 | 8,98 | 9,00 | -1,10% | 735.041,00 |
| 17.10.2024 | 9,10 | 9,19 | 8,99 | 9,10 | 0,00% | 1.046.406,00 |
| 16.10.2024 | 8,97 | 9,13 | 8,92 | 9,10 | 2,25% | 1.181.191,00 |
| 15.10.2024 | 8,92 | 9,03 | 8,88 | 8,90 | 0,56% | 1.567.650,00 |
| 14.10.2024 | 8,89 | 8,89 | 8,78 | 8,85 | -0,56% | 811.778,00 |
| 11.10.2024 | 8,82 | 8,94 | 8,76 | 8,90 | 1,02% | 1.426.266,00 |
| 10.10.2024 | 8,61 | 8,81 | 8,61 | 8,81 | 1,03% | 1.568.063,00 |
| 09.10.2024 | 8,79 | 8,85 | 8,72 | 8,72 | -0,80% | 1.341.750,00 |
| 08.10.2024 | 8,89 | 8,89 | 8,58 | 8,79 | -0,68% | 2.933.918,00 |
| 07.10.2024 | 9,01 | 9,06 | 8,80 | 8,85 | -2,85% | 2.546.299,00 |
| 04.10.2024 | 8,89 | 9,14 | 8,83 | 9,11 | 3,76% | 1.996.570,00 |
| 03.10.2024 | 8,76 | 8,80 | 8,64 | 8,78 | -0,57% | 1.426.086,00 |
| 02.10.2024 | 8,68 | 8,86 | 8,66 | 8,83 | 0,91% | 1.135.564,00 |
| 01.10.2024 | 8,73 | 8,79 | 8,54 | 8,75 | 0,23% | 1.895.298,00 |
| 30.09.2024 | 8,88 | 8,88 | 8,62 | 8,73 | -2,46% | 2.328.804,00 |
| 27.09.2024 | 9,04 | 9,10 | 8,92 | 8,95 | 0,11% | 1.525.545,00 |
| 26.09.2024 | 8,97 | 9,00 | 8,86 | 8,94 | 0,56% | 1.556.164,00 |
| 25.09.2024 | 9,02 | 9,02 | 8,89 | 8,89 | -1,77% | 2.217.736,00 |
| 24.09.2024 | 9,10 | 9,18 | 9,04 | 9,05 | 0,11% | 2.080.005,00 |
| 23.09.2024 | 9,08 | 9,13 | 8,99 | 9,04 | -0,11% | 1.673.851,00 |
| 20.09.2024 | 8,92 | 9,17 | 8,92 | 9,05 | -0,55% | 7.647.595,00 |
| 19.09.2024 | 8,83 | 9,11 | 8,78 | 9,10 | 5,57% | 3.074.671,00 |
| 18.09.2024 | 8,58 | 8,79 | 8,53 | 8,62 | 0,12% | 2.306.908,00 |
| 17.09.2024 | 8,52 | 8,63 | 8,46 | 8,61 | 2,01% | 2.599.116,00 |
| 16.09.2024 | 8,53 | 8,55 | 8,44 | 8,44 | -0,94% | 1.618.546,00 |
| 13.09.2024 | 8,53 | 8,56 | 8,45 | 8,52 | 0,83% | 1.476.219,00 |
| 12.09.2024 | 8,36 | 8,47 | 8,28 | 8,45 | 1,68% | 1.710.394,00 |
| 11.09.2024 | 8,23 | 8,36 | 8,18 | 8,31 | 0,00% | 1.949.296,00 |
| 10.09.2024 | 8,34 | 8,35 | 8,20 | 8,31 | 0,00% | 1.414.039,00 |
| 09.09.2024 | 8,27 | 8,40 | 8,23 | 8,31 | 0,12% | 1.854.407,00 |
| 06.09.2024 | 8,32 | 8,42 | 8,25 | 8,30 | -0,12% | 2.476.065,00 |
| 05.09.2024 | 8,44 | 8,51 | 8,28 | 8,31 | -1,07% | 2.076.479,00 |