13,803$
0,09%
Echtzeit-Aktienkurs Diamondrock Hospitality Co.
Bid:
Ask:
Aktienkurse zur Diamondrock Hospitality Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 13,50 | 13,88 | 13,47 | 13,79 | 2,34% | 2.688.154,00 |
| 19.10.2026 | 13,47 | 13,55 | 13,33 | 13,48 | 0,41% | 2.913.972,00 |
| 16.10.2026 | 13,33 | 13,71 | 13,33 | 13,42 | 1,02% | 5.274.182,00 |
| 15.10.2026 | 13,00 | 13,36 | 12,94 | 13,29 | 3,10% | 3.477.952,00 |
| 14.10.2026 | 12,99 | 13,11 | 12,83 | 12,89 | -2,13% | 3.566.895,00 |
| 13.10.2026 | 12,88 | 13,20 | 12,62 | 13,17 | 2,97% | 4.278.233,00 |
| 12.10.2026 | 12,62 | 12,80 | 12,53 | 12,79 | 1,31% | 3.002.165,00 |
| 09.10.2026 | 12,61 | 12,66 | 12,49 | 12,62 | 0,16% | 3.850.292,00 |
| 08.10.2026 | 12,41 | 12,66 | 12,24 | 12,60 | 2,11% | 3.595.587,00 |
| 07.10.2026 | 12,20 | 12,51 | 12,20 | 12,34 | -0,24% | 2.476.133,00 |
| 06.10.2026 | 12,46 | 12,65 | 12,33 | 12,37 | -0,48% | 2.464.101,00 |
| 05.10.2026 | 12,55 | 12,56 | 12,34 | 12,43 | -1,11% | 3.296.474,00 |
| 02.10.2026 | 12,91 | 12,91 | 12,50 | 12,57 | 0,52% | 2.785.090,00 |
| 01.10.2026 | 12,28 | 12,56 | 12,23 | 12,51 | 1,13% | 4.576.836,00 |
| 30.09.2026 | 12,36 | 12,46 | 12,28 | 12,37 | -0,84% | 5.111.715,00 |
| 29.09.2026 | 12,68 | 12,69 | 12,44 | 12,47 | -1,38% | 2.776.088,00 |
| 28.09.2026 | 12,49 | 12,70 | 12,44 | 12,65 | 1,24% | 2.217.750,00 |
| 25.09.2026 | 12,49 | 12,53 | 12,26 | 12,49 | 0,48% | 1.985.911,00 |
| 24.09.2026 | 12,25 | 12,53 | 12,21 | 12,43 | 1,55% | 2.373.290,00 |
| 23.09.2026 | 12,21 | 12,31 | 12,12 | 12,24 | -0,57% | 4.342.797,00 |
| 22.09.2026 | 12,40 | 12,52 | 12,23 | 12,31 | 0,41% | 2.271.032,00 |
| 21.09.2026 | 12,26 | 12,36 | 12,17 | 12,26 | 0,16% | 2.882.516,00 |
| 18.09.2026 | 12,19 | 12,27 | 12,10 | 12,24 | -0,08% | 5.774.647,00 |
| 17.09.2026 | 12,38 | 12,42 | 12,23 | 12,25 | -0,20% | 2.315.422,00 |
| 16.09.2026 | 12,39 | 12,54 | 12,05 | 12,28 | -0,93% | 4.269.827,00 |
| 15.09.2026 | 12,33 | 12,46 | 12,26 | 12,39 | 0,65% | 3.256.167,00 |
| 14.09.2026 | 12,12 | 12,42 | 12,00 | 12,31 | 0,90% | 2.740.606,00 |
| 11.09.2026 | 12,32 | 12,49 | 12,17 | 12,20 | 0,21% | 4.857.745,00 |
| 10.09.2026 | 12,16 | 12,23 | 12,04 | 12,18 | 0,87% | 2.660.679,00 |
| 09.09.2026 | 11,87 | 12,08 | 11,85 | 12,07 | 0,88% | 1.852.413,00 |
| 08.09.2026 | 12,04 | 12,23 | 11,96 | 11,97 | -0,95% | 2.247.281,00 |
| 04.09.2026 | 12,08 | 12,14 | 12,00 | 12,08 | 0,17% | 2.182.902,00 |
| 03.09.2026 | 12,40 | 12,42 | 12,04 | 12,06 | -1,87% | 2.033.468,00 |
| 02.09.2026 | 12,11 | 12,36 | 12,06 | 12,29 | 2,33% | 2.956.234,00 |
| 01.09.2026 | 12,32 | 12,33 | 11,93 | 12,01 | -2,44% | 2.909.944,00 |
| 31.08.2026 | 12,65 | 12,73 | 12,23 | 12,31 | -3,07% | 2.388.617,00 |
| 28.08.2026 | 12,71 | 12,76 | 12,61 | 12,70 | 0,08% | 2.083.374,00 |
| 27.08.2026 | 12,64 | 12,77 | 12,50 | 12,69 | 0,55% | 2.013.913,00 |
| 26.08.2026 | 12,88 | 12,88 | 12,61 | 12,62 | -2,02% | 2.982.104,00 |
| 25.08.2026 | 12,84 | 12,95 | 12,75 | 12,88 | 1,18% | 2.055.241,00 |
| 24.08.2026 | 12,86 | 12,97 | 12,62 | 12,73 | -0,70% | 4.301.736,00 |
| 21.08.2026 | 12,88 | 12,92 | 12,60 | 12,82 | 0,39% | 1.831.776,00 |
| 20.08.2026 | 12,65 | 12,81 | 12,59 | 12,77 | 0,31% | 1.869.085,00 |
| 19.08.2026 | 12,90 | 12,90 | 12,49 | 12,73 | 1,96% | 2.317.816,00 |
| 18.08.2026 | 12,37 | 12,54 | 12,31 | 12,49 | 0,97% | 1.857.035,00 |
| 17.08.2026 | 12,25 | 12,42 | 12,14 | 12,37 | 0,04% | 2.326.237,00 |
| 14.08.2026 | 12,25 | 12,51 | 12,23 | 12,36 | 0,61% | 1.324.941,00 |
| 13.08.2026 | 12,34 | 12,35 | 12,17 | 12,29 | 0,49% | 1.477.901,00 |
| 12.08.2026 | 12,14 | 12,24 | 12,04 | 12,23 | 1,88% | 1.831.159,00 |
| 11.08.2026 | 12,13 | 12,23 | 11,99 | 12,00 | -1,07% | 2.553.831,00 |
| 10.08.2026 | 12,43 | 12,47 | 12,03 | 12,13 | -3,19% | 2.657.366,00 |
| 07.08.2026 | 12,81 | 12,81 | 12,50 | 12,53 | -0,79% | 2.141.722,00 |
| 06.08.2026 | 13,27 | 13,29 | 12,62 | 12,63 | -4,86% | 3.134.426,00 |
| 05.08.2026 | 13,32 | 13,50 | 13,22 | 13,28 | -0,19% | 2.508.353,00 |
| 04.08.2026 | 13,34 | 13,46 | 13,27 | 13,30 | -0,37% | 3.801.750,00 |
| 03.08.2026 | 13,29 | 13,79 | 13,27 | 13,35 | 0,83% | 6.021.396,00 |
| 31.07.2026 | 13,26 | 13,48 | 13,10 | 13,24 | 2,64% | 4.583.428,00 |
| 30.07.2026 | 13,22 | 13,24 | 12,72 | 12,90 | -1,79% | 2.564.456,00 |
| 29.07.2026 | 13,06 | 13,24 | 13,06 | 13,14 | 0,54% | 1.880.942,00 |
| 28.07.2026 | 12,97 | 13,08 | 12,68 | 13,07 | 1,20% | 1.660.799,00 |
| 27.07.2026 | 12,91 | 13,04 | 12,87 | 12,91 | 0,47% | 2.218.941,00 |
| 24.07.2026 | 12,75 | 12,99 | 12,71 | 12,85 | 1,42% | 1.957.300,00 |
| 23.07.2026 | 12,79 | 12,89 | 12,61 | 12,67 | -1,71% | 2.648.063,00 |
| 22.07.2026 | 12,95 | 13,05 | 12,87 | 12,89 | -0,66% | 2.398.877,00 |
| 21.07.2026 | 12,84 | 13,00 | 12,70 | 12,98 | 1,80% | 3.821.970,00 |
| 20.07.2026 | 12,58 | 12,77 | 12,52 | 12,75 | 1,55% | 3.310.632,00 |
| 17.07.2026 | 12,15 | 12,56 | 12,15 | 12,55 | 2,12% | 3.048.578,00 |
| 16.07.2026 | 12,29 | 12,52 | 12,25 | 12,29 | -0,08% | 2.295.165,00 |
| 15.07.2026 | 12,17 | 12,45 | 12,17 | 12,30 | 1,65% | 1.855.189,00 |
| 14.07.2026 | 12,09 | 12,12 | 11,88 | 12,10 | 1,85% | 2.408.934,00 |
| 13.07.2026 | 12,01 | 12,01 | 11,80 | 11,88 | 0,00% | 1.511.548,00 |
| 10.07.2026 | 11,85 | 12,02 | 11,85 | 11,88 | 0,25% | 1.320.099,00 |
| 09.07.2026 | 11,68 | 11,90 | 11,65 | 11,85 | 1,72% | 1.327.527,00 |
| 08.07.2026 | 11,74 | 11,91 | 11,57 | 11,65 | -0,72% | 1.989.686,00 |
| 07.07.2026 | 11,98 | 12,04 | 11,65 | 11,74 | -1,51% | 3.742.483,00 |
| 06.07.2026 | 12,06 | 12,15 | 11,90 | 11,92 | -1,37% | 2.361.818,00 |
| 02.07.2026 | 11,93 | 12,16 | 11,85 | 12,08 | 1,26% | 2.050.664,00 |
| 01.07.2026 | 12,10 | 12,19 | 11,86 | 11,93 | -2,01% | 3.662.205,00 |
| 30.06.2026 | 12,22 | 12,31 | 12,07 | 12,18 | -0,69% | 2.676.056,00 |
| 29.06.2026 | 12,36 | 12,51 | 12,23 | 12,26 | -1,68% | 2.970.996,00 |
| 26.06.2026 | 12,37 | 12,54 | 12,25 | 12,47 | 0,48% | 7.354.961,00 |
| 25.06.2026 | 12,31 | 12,42 | 12,19 | 12,41 | 1,72% | 2.914.009,00 |
| 24.06.2026 | 12,30 | 12,38 | 11,98 | 12,20 | -0,69% | 2.278.816,00 |
| 23.06.2026 | 12,15 | 12,43 | 12,15 | 12,29 | 0,33% | 1.699.711,00 |
| 22.06.2026 | 12,33 | 12,45 | 12,21 | 12,25 | -0,27% | 1.833.335,00 |
| 19.06.2026 | 12,27 | 12,28 | 12,26 | 12,28 | -0,26% | - |
| 18.06.2026 | 12,11 | 12,34 | 12,08 | 12,31 | 3,62% | 3.392.343,00 |
| 17.06.2026 | 12,00 | 12,12 | 11,80 | 11,88 | -1,25% | 1.135.152,00 |
| 16.06.2026 | 11,98 | 12,05 | 11,88 | 12,03 | 0,67% | 1.374.024,00 |
| 15.06.2026 | 12,00 | 12,03 | 11,89 | 11,95 | 0,25% | 1.405.952,00 |
| 12.06.2026 | 11,94 | 12,02 | 11,82 | 11,92 | 0,68% | 1.326.747,00 |
| 11.06.2026 | 11,77 | 11,93 | 11,71 | 11,84 | 1,67% | 2.343.375,00 |
| 10.06.2026 | 11,72 | 11,87 | 11,64 | 11,65 | -0,47% | 2.938.024,00 |
| 09.06.2026 | 11,76 | 11,81 | 11,53 | 11,70 | 0,82% | 1.447.785,00 |
| 08.06.2026 | 11,68 | 11,78 | 11,60 | 11,61 | -0,04% | 1.412.788,00 |
| 05.06.2026 | 11,61 | 11,70 | 11,53 | 11,61 | 0,61% | 1.533.524,00 |
| 04.06.2026 | 11,40 | 11,58 | 11,32 | 11,54 | 2,40% | 1.689.928,00 |
| 03.06.2026 | 11,11 | 11,31 | 11,07 | 11,27 | 0,76% | 1.716.850,00 |
| 02.06.2026 | 10,98 | 11,24 | 10,95 | 11,19 | 1,82% | 1.928.257,00 |
| 01.06.2026 | 10,99 | 11,03 | 10,83 | 10,99 | -0,05% | 2.000.198,00 |