9,343$
1,22%
Echtzeit-Aktienkurs Diamondrock Hospitality Co.
Bid:
Ask:
Aktienkurse zur Diamondrock Hospitality Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.09.2024 | 8,61 | 8,70 | 8,40 | 8,40 | -2,89% | 2.190.007,00 |
| 03.09.2024 | 8,75 | 8,76 | 8,54 | 8,65 | -1,59% | 1.766.300,00 |
| 30.08.2024 | 8,70 | 8,79 | 8,63 | 8,79 | 1,50% | 1.959.507,00 |
| 29.08.2024 | 8,67 | 8,76 | 8,61 | 8,66 | 0,70% | 1.572.803,00 |
| 28.08.2024 | 8,60 | 8,62 | 8,54 | 8,60 | 0,00% | 1.445.957,00 |
| 27.08.2024 | 8,61 | 8,66 | 8,58 | 8,60 | -0,35% | 1.545.217,00 |
| 26.08.2024 | 8,75 | 8,77 | 8,61 | 8,63 | -0,46% | 1.493.317,00 |
| 23.08.2024 | 8,54 | 8,73 | 8,47 | 8,67 | 2,24% | 1.385.326,00 |
| 22.08.2024 | 8,40 | 8,58 | 8,40 | 8,48 | 1,07% | 1.394.967,00 |
| 21.08.2024 | 8,29 | 8,42 | 8,26 | 8,39 | 1,45% | 1.240.177,00 |
| 20.08.2024 | 8,40 | 8,42 | 8,27 | 8,27 | -1,90% | 2.043.813,00 |
| 19.08.2024 | 8,19 | 8,44 | 8,17 | 8,43 | 2,93% | 1.515.102,00 |
| 16.08.2024 | 8,14 | 8,24 | 8,14 | 8,19 | 0,12% | 1.191.103,00 |
| 15.08.2024 | 8,14 | 8,25 | 8,07 | 8,18 | 2,38% | 1.594.913,00 |
| 14.08.2024 | 7,96 | 8,00 | 7,90 | 7,99 | 0,76% | 923.785,00 |
| 13.08.2024 | 7,83 | 7,94 | 7,77 | 7,93 | 2,19% | 1.171.362,00 |
| 12.08.2024 | 8,04 | 8,06 | 7,74 | 7,76 | -3,84% | 1.639.804,00 |
| 09.08.2024 | 8,06 | 8,07 | 7,96 | 8,07 | -0,12% | 2.468.501,00 |
| 08.08.2024 | 8,04 | 8,12 | 7,99 | 8,08 | 1,64% | 1.721.413,00 |
| 07.08.2024 | 8,08 | 8,13 | 7,94 | 7,95 | -1,24% | 3.614.855,00 |
| 06.08.2024 | 7,91 | 8,17 | 7,83 | 8,05 | 1,51% | 2.016.861,00 |
| 05.08.2024 | 7,98 | 8,07 | 7,82 | 7,93 | -1,98% | 3.421.332,00 |
| 02.08.2024 | 7,91 | 8,37 | 7,75 | 8,09 | 0,00% | 4.483.656,00 |
| 01.08.2024 | 8,26 | 8,29 | 8,04 | 8,09 | -1,70% | 2.733.100,00 |