9,348$
2,05%
Echtzeit-Aktienkurs Diamondrock Hospitality Co.
Bid:
Ask:
Aktienkurse zur Diamondrock Hospitality Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 8,97 | 9,24 | 8,95 | 9,16 | 1,89% | 2.350.584,00 |
| 07.01.2026 | 9,21 | 9,23 | 8,94 | 8,99 | -2,49% | 1.381.969,00 |
| 06.01.2026 | 9,06 | 9,23 | 8,99 | 9,22 | 1,15% | 2.508.504,00 |
| 05.01.2026 | 9,10 | 9,18 | 8,99 | 9,12 | -0,05% | 1.947.494,00 |
| 02.01.2026 | 8,98 | 9,20 | 8,90 | 9,12 | 1,79% | 2.530.587,00 |
| 31.12.2025 | 9,09 | 9,09 | 8,96 | 8,96 | -2,61% | 1.674.158,00 |
| 30.12.2025 | 9,19 | 9,23 | 9,16 | 9,20 | 0,33% | 1.425.749,00 |
| 29.12.2025 | 9,16 | 9,22 | 9,11 | 9,17 | 0,00% | 1.283.764,00 |
| 26.12.2025 | 9,22 | 9,25 | 9,12 | 9,17 | -0,65% | 1.056.071,00 |
| 24.12.2025 | 9,18 | 9,25 | 9,16 | 9,23 | 0,65% | 1.089.064,00 |
| 23.12.2025 | 9,34 | 9,34 | 9,15 | 9,17 | -1,50% | 1.488.992,00 |
| 22.12.2025 | 9,29 | 9,34 | 9,20 | 9,31 | 1,09% | 1.646.950,00 |
| 19.12.2025 | 9,20 | 9,30 | 9,18 | 9,21 | -0,43% | 5.806.811,00 |
| 18.12.2025 | 9,33 | 9,35 | 9,22 | 9,25 | -0,59% | 2.026.608,00 |
| 17.12.2025 | 9,28 | 9,41 | 9,17 | 9,31 | 0,70% | 3.036.459,00 |
| 16.12.2025 | 9,29 | 9,29 | 9,15 | 9,24 | -0,86% | 2.558.132,00 |
| 15.12.2025 | 9,24 | 9,36 | 9,12 | 9,32 | 0,87% | 3.155.153,00 |
| 12.12.2025 | 9,12 | 9,27 | 9,06 | 9,24 | 1,99% | 4.163.014,00 |
| 11.12.2025 | 9,01 | 9,18 | 8,91 | 9,06 | 0,89% | 2.885.714,00 |
| 10.12.2025 | 8,76 | 9,07 | 8,76 | 8,98 | 2,28% | 2.619.359,00 |
| 09.12.2025 | 8,68 | 8,83 | 8,68 | 8,78 | 1,15% | 1.455.590,00 |
| 08.12.2025 | 8,82 | 8,86 | 8,60 | 8,68 | -0,80% | 2.863.801,00 |
| 05.12.2025 | 8,64 | 8,82 | 8,60 | 8,75 | 1,27% | 3.201.392,00 |
| 04.12.2025 | 8,85 | 8,89 | 8,62 | 8,64 | -2,65% | 2.703.677,00 |
| 03.12.2025 | 9,00 | 9,13 | 8,82 | 8,88 | -0,50% | 2.512.635,00 |
| 02.12.2025 | 8,99 | 9,07 | 8,90 | 8,92 | -0,67% | 3.009.022,00 |
| 01.12.2025 | 9,03 | 9,14 | 8,97 | 8,98 | -1,43% | 1.606.470,00 |
| 28.11.2025 | 9,18 | 9,18 | 9,06 | 9,11 | 0,00% | 1.962.989,00 |
| 26.11.2025 | 9,12 | 9,28 | 9,11 | 9,11 | -0,22% | 3.467.480,00 |
| 25.11.2025 | 8,91 | 9,17 | 8,91 | 9,13 | 3,28% | 5.553.053,00 |
| 24.11.2025 | 8,86 | 8,92 | 8,79 | 8,84 | 0,23% | 4.978.386,00 |
| 21.11.2025 | 8,64 | 8,85 | 8,58 | 8,82 | 2,80% | 5.580.562,00 |
| 20.11.2025 | 8,82 | 8,92 | 8,57 | 8,58 | -2,17% | 4.540.670,00 |
| 19.11.2025 | 8,99 | 8,99 | 8,72 | 8,77 | -1,02% | 4.769.854,00 |
| 18.11.2025 | 8,69 | 8,98 | 8,65 | 8,86 | 1,49% | 5.895.568,00 |
| 17.11.2025 | 8,99 | 9,00 | 8,71 | 8,73 | -2,68% | 3.652.141,00 |
| 14.11.2025 | 8,94 | 9,04 | 8,88 | 8,97 | 0,00% | 3.491.943,00 |
| 13.11.2025 | 9,04 | 9,18 | 8,91 | 8,97 | -1,43% | 3.517.931,00 |
| 12.11.2025 | 9,28 | 9,38 | 9,10 | 9,10 | -1,73% | 4.448.261,00 |
| 11.11.2025 | 9,26 | 9,42 | 9,21 | 9,26 | -0,75% | 5.974.339,00 |
| 10.11.2025 | 8,94 | 9,37 | 8,93 | 9,33 | 4,13% | 7.003.888,00 |
| 07.11.2025 | 8,50 | 8,96 | 8,18 | 8,96 | 9,14% | 6.500.002,00 |
| 06.11.2025 | 8,15 | 8,36 | 8,14 | 8,21 | 0,37% | 6.591.430,00 |
| 05.11.2025 | 8,04 | 8,22 | 7,93 | 8,18 | 2,00% | 4.666.325,00 |
| 04.11.2025 | 7,91 | 8,04 | 7,86 | 8,02 | 0,50% | 4.528.444,00 |
| 03.11.2025 | 7,75 | 8,00 | 7,72 | 7,98 | 2,05% | 3.803.142,00 |
| 31.10.2025 | 7,80 | 7,89 | 7,58 | 7,82 | -0,51% | 4.576.778,00 |
| 30.10.2025 | 7,79 | 7,97 | 7,74 | 7,86 | 0,13% | 3.880.800,00 |
| 29.10.2025 | 7,68 | 7,98 | 7,68 | 7,85 | 1,68% | 5.636.330,00 |
| 28.10.2025 | 7,80 | 7,85 | 7,68 | 7,72 | -1,28% | 2.072.262,00 |
| 27.10.2025 | 7,86 | 7,93 | 7,78 | 7,82 | 0,26% | 2.024.437,00 |
| 24.10.2025 | 7,87 | 7,91 | 7,79 | 7,80 | -0,33% | 1.471.288,00 |
| 23.10.2025 | 7,89 | 7,91 | 7,81 | 7,83 | -0,81% | 2.352.617,00 |
| 22.10.2025 | 7,81 | 7,96 | 7,71 | 7,89 | 1,02% | 2.823.012,00 |
| 21.10.2025 | 7,80 | 7,95 | 7,75 | 7,81 | 0,13% | 2.496.825,00 |
| 20.10.2025 | 7,77 | 7,82 | 7,71 | 7,80 | 0,97% | 1.571.400,00 |
| 17.10.2025 | 7,70 | 7,74 | 7,61 | 7,72 | 0,98% | - |
| 16.10.2025 | 7,81 | 7,81 | 7,60 | 7,65 | -1,42% | 2.491.697,00 |
| 15.10.2025 | 7,76 | 7,85 | 7,71 | 7,76 | 0,52% | 2.625.557,00 |
| 14.10.2025 | 7,49 | 7,75 | 7,48 | 7,72 | 1,45% | 2.886.884,00 |
| 13.10.2025 | 7,59 | 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 | 7,78 | 7,82 | 7,68 | 7,70 | -0,77% | 1.971.372,00 |
| 07.10.2025 | 7,86 | 7,90 | 7,75 | 7,76 | -1,27% | 2.964.731,00 |
| 06.10.2025 | 7,94 | 7,97 | 7,84 | 7,86 | -0,76% | 2.789.302,00 |
| 03.10.2025 | 8,00 | 8,08 | 7,90 | 7,92 | -0,63% | 2.632.079,00 |
| 02.10.2025 | 7,95 | 8,02 | 7,89 | 7,97 | 0,13% | 1.934.335,00 |
| 01.10.2025 | 7,93 | 8,00 | 7,87 | 7,96 | 0,00% | 2.933.444,00 |
| 30.09.2025 | 7,98 | 8,01 | 7,88 | 7,96 | -1,49% | 2.745.310,00 |
| 29.09.2025 | 8,12 | 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 | 8,07 | 8,08 | 7,98 | 8,04 | -0,74% | 2.754.527,00 |
| 24.09.2025 | 8,12 | 8,16 | 8,04 | 8,10 | -0,49% | 3.017.989,00 |
| 23.09.2025 | 8,16 | 8,27 | 8,13 | 8,14 | 0,00% | 1.945.788,00 |
| 22.09.2025 | 8,25 | 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 | 8,19 | 8,35 | 8,17 | 8,33 | 2,46% | 3.242.991,00 |
| 17.09.2025 | 8,20 | 8,32 | 8,08 | 8,13 | -0,97% | 3.132.957,00 |
| 16.09.2025 | 8,22 | 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 | 8,42 | 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 | 8,50 | 8,63 | 8,48 | 8,60 | 1,30% | 2.977.175,00 |
| 03.09.2025 | 8,39 | 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 | 8,38 | 8,61 | 8,36 | 8,59 | 2,63% | 2.684.213,00 |
| 26.08.2025 | 8,35 | 8,47 | 8,32 | 8,37 | -0,24% | 2.981.333,00 |
| 25.08.2025 | 8,42 | 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 | 8,02 | 8,09 | 7,98 | 8,04 | 0,12% | 1.873.605,00 |
| 20.08.2025 | 8,10 | 8,12 | 8,02 | 8,03 | -0,74% | 2.076.718,00 |
| 19.08.2025 | 7,97 | 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 |