12,038$
0,61%
Echtzeit-Aktienkurs Diamondrock Hospitality Co.
Bid:
Ask:
Aktienkurse zur Diamondrock Hospitality Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 11,92 | 12,05 | 11,82 | 12,04 | 0,60% | - |
| 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 |
| 29.05.2026 | 11,25 | 11,27 | 10,94 | 10,99 | -1,61% | 1.704.519,00 |
| 28.05.2026 | 11,06 | 11,27 | 10,98 | 11,17 | 0,13% | 2.513.852,00 |
| 27.05.2026 | 11,14 | 11,23 | 11,09 | 11,16 | 0,77% | 2.373.199,00 |
| 26.05.2026 | 10,79 | 11,09 | 10,73 | 11,07 | 3,36% | 2.029.118,00 |
| 22.05.2026 | 10,82 | 10,83 | 10,60 | 10,71 | -0,65% | 4.106.091,00 |
| 21.05.2026 | 10,74 | 10,78 | 10,55 | 10,78 | 0,14% | 2.973.696,00 |
| 20.05.2026 | 10,52 | 10,79 | 10,51 | 10,77 | 2,43% | 1.007.950,00 |
| 19.05.2026 | 10,56 | 10,62 | 10,44 | 10,51 | -0,94% | 1.149.446,00 |
| 18.05.2026 | 10,35 | 10,64 | 10,32 | 10,61 | 3,01% | 1.397.946,00 |
| 15.05.2026 | 10,42 | 10,42 | 10,25 | 10,30 | -1,86% | 1.771.440,00 |
| 14.05.2026 | 10,53 | 10,64 | 10,47 | 10,50 | 0,19% | 949.771,00 |
| 13.05.2026 | 10,53 | 10,63 | 10,41 | 10,48 | -0,80% | 1.229.424,00 |
| 12.05.2026 | 10,67 | 10,67 | 10,43 | 10,56 | -0,28% | 1.164.048,00 |
| 11.05.2026 | 10,79 | 10,84 | 10,54 | 10,59 | -1,85% | 1.374.878,00 |
| 08.05.2026 | 10,70 | 10,89 | 10,69 | 10,79 | 1,22% | 1.207.551,00 |
| 07.05.2026 | 10,74 | 10,90 | 10,64 | 10,66 | -0,09% | 2.405.202,00 |
| 06.05.2026 | 10,85 | 10,89 | 10,61 | 10,67 | 0,38% | 1.834.037,00 |
| 05.05.2026 | 10,28 | 10,69 | 10,25 | 10,63 | 3,91% | 1.963.892,00 |
| 04.05.2026 | 10,36 | 10,47 | 10,19 | 10,23 | -2,29% | 2.409.899,00 |
| 01.05.2026 | 10,16 | 10,68 | 10,16 | 10,47 | 2,65% | 4.061.914,00 |
| 30.04.2026 | 10,25 | 10,38 | 10,17 | 10,20 | -0,49% | 2.493.075,00 |
| 29.04.2026 | 10,19 | 10,31 | 10,18 | 10,25 | -0,10% | 1.922.153,00 |
| 28.04.2026 | 10,30 | 10,35 | 10,16 | 10,26 | 0,29% | 1.879.138,00 |
| 27.04.2026 | 10,21 | 10,37 | 10,21 | 10,23 | 0,10% | 1.460.261,00 |
| 24.04.2026 | 10,11 | 10,27 | 10,06 | 10,22 | 0,79% | 1.700.762,00 |
| 23.04.2026 | 10,13 | 10,25 | 10,03 | 10,14 | 0,50% | 1.825.285,00 |
| 22.04.2026 | 10,37 | 10,46 | 10,06 | 10,09 | -2,13% | 1.670.925,00 |
| 21.04.2026 | 10,52 | 10,57 | 10,30 | 10,31 | -1,95% | 1.420.240,00 |
| 20.04.2026 | 10,46 | 10,55 | 10,43 | 10,52 | -0,43% | 1.353.073,00 |