8,536$
-0,51%
Echtzeit-Aktienkurs Diamondrock Hospitality Co.
Bid:
Ask:
Aktienkurse zur Diamondrock Hospitality Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 8,36 | 8,61 | 8,36 | 8,59 | 2,63% | 2.684.213,00 |
| 26.08.2025 | 8,37 | 8,47 | 8,32 | 8,37 | -0,24% | 2.981.333,00 |
| 25.08.2025 | 8,45 | 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 | 8,03 | 8,09 | 7,98 | 8,04 | 0,12% | 1.873.605,00 |
| 20.08.2025 | 8,09 | 8,12 | 8,02 | 8,03 | -0,74% | 2.076.718,00 |
| 19.08.2025 | 7,95 | 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 |
| 15.08.2025 | 7,96 | 8,01 | 7,87 | 7,90 | -0,88% | 2.778.005,00 |
| 14.08.2025 | 7,98 | 7,99 | 7,90 | 7,97 | -1,12% | 2.818.545,00 |
| 13.08.2025 | 7,88 | 8,06 | 7,83 | 8,06 | 2,54% | 3.951.877,00 |
| 12.08.2025 | 7,67 | 7,88 | 7,62 | 7,86 | 3,29% | 3.222.599,00 |
| 11.08.2025 | 7,60 | 7,68 | 7,45 | 7,61 | 0,40% | 3.059.900,00 |
| 08.08.2025 | 7,81 | 7,99 | 7,50 | 7,58 | -1,43% | 3.947.355,00 |
| 07.08.2025 | 7,63 | 7,69 | 7,54 | 7,69 | 1,45% | 2.281.153,00 |
| 06.08.2025 | 7,67 | 7,68 | 7,54 | 7,58 | -1,43% | 4.347.638,00 |
| 05.08.2025 | 7,76 | 7,76 | 7,63 | 7,69 | -0,13% | 2.652.007,00 |
| 04.08.2025 | 7,61 | 7,78 | 7,58 | 7,70 | 1,72% | 3.247.344,00 |
| 01.08.2025 | 7,63 | 7,66 | 7,50 | 7,57 | -1,94% | 2.650.246,00 |
| 31.07.2025 | 7,79 | 7,83 | 7,65 | 7,72 | -1,15% | 3.240.130,00 |
| 30.07.2025 | 7,97 | 8,06 | 7,74 | 7,81 | -2,25% | 2.773.962,00 |
| 29.07.2025 | 8,07 | 8,09 | 7,96 | 7,99 | -0,50% | 2.473.743,00 |
| 28.07.2025 | 8,16 | 8,17 | 8,02 | 8,03 | -1,11% | 2.587.735,00 |
| 25.07.2025 | 8,12 | 8,16 | 8,03 | 8,12 | 0,74% | 2.508.246,00 |
| 24.07.2025 | 8,13 | 8,20 | 8,06 | 8,06 | -1,71% | 4.311.705,00 |
| 23.07.2025 | 8,23 | 8,32 | 8,12 | 8,20 | 0,61% | 4.283.276,00 |
| 22.07.2025 | 7,99 | 8,18 | 7,95 | 8,15 | 2,52% | 3.372.985,00 |
| 21.07.2025 | 8,03 | 8,08 | 7,93 | 7,95 | 0,13% | 2.542.952,00 |
| 18.07.2025 | 7,93 | 7,97 | 7,86 | 7,94 | 0,25% | 3.010.994,00 |
| 17.07.2025 | 8,00 | 8,06 | 7,88 | 7,92 | -0,75% | 2.073.903,00 |
| 16.07.2025 | 7,98 | 8,11 | 7,94 | 7,98 | -0,25% | 2.241.884,00 |
| 15.07.2025 | 8,20 | 8,23 | 7,99 | 8,00 | -1,96% | 1.774.915,00 |
| 14.07.2025 | 8,16 | 8,16 | 8,01 | 8,16 | 0,25% | 2.264.465,00 |
| 11.07.2025 | 8,08 | 8,17 | 8,03 | 8,14 | -0,25% | 2.605.078,00 |
| 10.07.2025 | 7,98 | 8,24 | 7,98 | 8,16 | 2,38% | 2.959.987,00 |
| 09.07.2025 | 8,00 | 8,00 | 7,86 | 7,97 | 0,38% | 2.712.740,00 |
| 08.07.2025 | 7,88 | 8,02 | 7,84 | 7,94 | 1,28% | 2.598.934,00 |
| 07.07.2025 | 7,95 | 8,03 | 7,77 | 7,84 | -2,00% | 2.430.415,00 |
| 03.07.2025 | 8,00 | 8,07 | 7,95 | 8,00 | 0,25% | 1.461.474,00 |
| 02.07.2025 | 7,88 | 7,98 | 7,85 | 7,98 | 1,40% | 2.684.128,00 |
| 01.07.2025 | 7,62 | 7,99 | 7,62 | 7,87 | 2,74% | 4.130.489,00 |
| 30.06.2025 | 7,67 | 7,75 | 7,49 | 7,66 | -1,54% | 3.327.245,00 |
| 27.06.2025 | 7,77 | 7,84 | 7,70 | 7,78 | 0,39% | 6.755.452,00 |
| 26.06.2025 | 7,66 | 7,75 | 7,62 | 7,75 | 1,84% | 2.697.442,00 |
| 25.06.2025 | 7,66 | 7,69 | 7,56 | 7,61 | -1,17% | 2.890.676,00 |
| 24.06.2025 | 7,78 | 7,82 | 7,70 | 7,70 | -0,26% | 3.709.334,00 |
| 23.06.2025 | 7,58 | 7,74 | 7,50 | 7,72 | 1,31% | 3.372.559,00 |
| 20.06.2025 | 7,74 | 7,74 | 7,58 | 7,62 | -0,13% | 4.331.901,00 |
| 18.06.2025 | 7,52 | 7,68 | 7,52 | 7,63 | 1,19% | 8.378.016,00 |
| 17.06.2025 | 7,55 | 7,65 | 7,47 | 7,54 | -0,92% | 3.573.833,00 |
| 16.06.2025 | 7,55 | 7,66 | 7,49 | 7,61 | 1,74% | 3.495.328,00 |
| 13.06.2025 | 7,63 | 7,67 | 7,44 | 7,48 | -3,36% | 2.715.889,00 |
| 12.06.2025 | 7,72 | 7,77 | 7,67 | 7,74 | -0,39% | 2.037.019,00 |
| 11.06.2025 | 7,90 | 7,92 | 7,73 | 7,77 | -1,15% | 3.235.858,00 |
| 10.06.2025 | 7,84 | 7,93 | 7,71 | 7,86 | 1,29% | 2.960.327,00 |
| 09.06.2025 | 7,72 | 7,80 | 7,61 | 7,76 | 1,97% | 2.598.146,00 |
| 06.06.2025 | 7,65 | 7,68 | 7,56 | 7,61 | 1,20% | 2.338.384,00 |
| 05.06.2025 | 7,47 | 7,59 | 7,40 | 7,52 | 0,67% | 2.617.454,00 |
| 04.06.2025 | 7,67 | 7,67 | 7,44 | 7,47 | -2,10% | 1.750.665,00 |
| 03.06.2025 | 7,55 | 7,69 | 7,52 | 7,63 | 0,66% | 1.930.270,00 |
| 02.06.2025 | 7,64 | 7,64 | 7,48 | 7,58 | -0,79% | 1.787.703,00 |
| 30.05.2025 | 7,67 | 7,71 | 7,54 | 7,64 | -0,39% | 3.427.716,00 |
| 29.05.2025 | 7,63 | 7,69 | 7,54 | 7,67 | 0,66% | 3.458.435,00 |
| 28.05.2025 | 7,69 | 7,72 | 7,61 | 7,62 | -0,91% | 1.668.351,00 |
| 27.05.2025 | 7,52 | 7,74 | 7,46 | 7,69 | 3,64% | 2.059.886,00 |
| 23.05.2025 | 7,38 | 7,46 | 7,31 | 7,42 | -0,80% | 1.651.564,00 |
| 22.05.2025 | 7,42 | 7,51 | 7,40 | 7,48 | 0,40% | 1.630.759,00 |
| 21.05.2025 | 7,57 | 7,61 | 7,45 | 7,45 | -2,23% | 3.915.687,00 |
| 20.05.2025 | 7,70 | 7,70 | 7,59 | 7,62 | -1,42% | 1.375.113,00 |
| 19.05.2025 | 7,72 | 7,77 | 7,65 | 7,73 | -1,15% | 1.126.595,00 |
| 16.05.2025 | 7,84 | 7,84 | 7,71 | 7,82 | 0,13% | 2.077.953,00 |
| 15.05.2025 | 7,74 | 7,86 | 7,74 | 7,81 | -0,51% | 1.797.812,00 |
| 14.05.2025 | 7,91 | 7,98 | 7,84 | 7,85 | -1,26% | 2.418.452,00 |
| 13.05.2025 | 7,99 | 8,03 | 7,91 | 7,95 | -0,50% | 2.660.875,00 |
| 12.05.2025 | 7,98 | 8,12 | 7,93 | 7,99 | 5,41% | 2.857.063,00 |
| 09.05.2025 | 7,50 | 7,62 | 7,47 | 7,58 | 1,07% | 3.215.907,00 |
| 08.05.2025 | 7,48 | 7,58 | 7,42 | 7,50 | 1,35% | 3.947.999,00 |
| 07.05.2025 | 7,44 | 7,49 | 7,38 | 7,40 | -0,27% | 5.427.750,00 |
| 06.05.2025 | 7,54 | 7,61 | 7,39 | 7,42 | -2,24% | 2.394.419,00 |
| 05.05.2025 | 7,53 | 7,68 | 7,51 | 7,59 | -0,39% | 2.694.998,00 |
| 02.05.2025 | 7,40 | 7,66 | 7,21 | 7,62 | 2,97% | 5.083.310,00 |
| 01.05.2025 | 7,48 | 7,59 | 7,33 | 7,40 | 0,82% | 3.797.609,00 |
| 30.04.2025 | 7,23 | 7,37 | 7,13 | 7,34 | 2,09% | 5.948.511,00 |
| 29.04.2025 | 7,32 | 7,37 | 7,19 | 7,19 | -1,91% | 2.936.272,00 |
| 28.04.2025 | 7,25 | 7,36 | 7,21 | 7,33 | 1,66% | 3.437.362,00 |
| 25.04.2025 | 7,09 | 7,22 | 7,03 | 7,21 | 1,26% | 2.147.422,00 |
| 24.04.2025 | 7,08 | 7,17 | 7,02 | 7,12 | 1,14% | 1.589.798,00 |
| 23.04.2025 | 7,18 | 7,40 | 7,02 | 7,04 | 0,57% | 2.161.691,00 |
| 22.04.2025 | 7,03 | 7,08 | 6,89 | 7,00 | 0,57% | 2.669.292,00 |
| 21.04.2025 | 6,86 | 6,97 | 6,82 | 6,96 | -0,14% | 1.840.915,00 |
| 17.04.2025 | 6,87 | 7,05 | 6,86 | 6,97 | 2,20% | 2.020.995,00 |
| 16.04.2025 | 6,84 | 6,96 | 6,76 | 6,82 | -1,30% | 2.654.555,00 |
| 15.04.2025 | 6,94 | 7,08 | 6,86 | 6,91 | -1,29% | 2.377.296,00 |
| 14.04.2025 | 7,11 | 7,19 | 6,81 | 7,00 | -1,41% | 3.849.239,00 |
| 11.04.2025 | 6,87 | 7,20 | 6,79 | 7,10 | 2,90% | 2.484.913,00 |
| 10.04.2025 | 6,86 | 7,18 | 6,73 | 6,90 | -5,22% | 2.791.223,00 |
| 09.04.2025 | 6,36 | 7,36 | 6,19 | 7,28 | 13,75% | 6.167.284,00 |
| 08.04.2025 | 6,92 | 6,97 | 6,32 | 6,40 | -4,76% | 3.815.139,00 |