9,870$
0,61%
Echtzeit-Aktienkurs Diamondrock Hospitality Co.
Bid:
Ask:
Aktienkurse zur Diamondrock Hospitality Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 9,83 | 9,95 | 9,72 | 9,87 | 0,61% | 5.281.324,00 |
| 12.02.2026 | 10,12 | 10,24 | 9,66 | 9,81 | -2,10% | 2.761.389,00 |
| 11.02.2026 | 10,06 | 10,15 | 9,94 | 10,02 | 0,10% | 2.550.231,00 |
| 10.02.2026 | 9,57 | 10,04 | 9,55 | 10,01 | 5,04% | 2.662.227,00 |
| 09.02.2026 | 9,54 | 9,58 | 9,39 | 9,53 | -0,31% | 1.685.403,00 |
| 06.02.2026 | 9,42 | 9,59 | 9,42 | 9,56 | 1,38% | 3.069.599,00 |
| 05.02.2026 | 9,69 | 9,69 | 9,38 | 9,43 | -2,08% | 4.741.512,00 |
| 04.02.2026 | 9,38 | 9,67 | 9,34 | 9,63 | 3,55% | 7.043.260,00 |
| 03.02.2026 | 9,25 | 9,35 | 9,15 | 9,30 | 0,76% | 3.785.390,00 |
| 02.02.2026 | 9,26 | 9,34 | 9,16 | 9,23 | 0,54% | 1.840.924,00 |
| 30.01.2026 | 9,17 | 9,23 | 9,02 | 9,18 | -0,11% | 2.887.104,00 |
| 29.01.2026 | 9,13 | 9,25 | 9,04 | 9,19 | 1,66% | 2.017.763,00 |
| 28.01.2026 | 9,29 | 9,40 | 9,02 | 9,04 | -2,27% | 2.268.773,00 |
| 27.01.2026 | 9,45 | 9,54 | 9,14 | 9,25 | -2,12% | 6.718.902,00 |
| 26.01.2026 | 9,45 | 9,57 | 9,40 | 9,45 | -0,21% | 3.411.317,00 |
| 23.01.2026 | 9,51 | 9,53 | 9,34 | 9,47 | -1,35% | 2.788.378,00 |
| 22.01.2026 | 9,57 | 9,83 | 9,51 | 9,60 | 1,05% | 3.363.153,00 |
| 21.01.2026 | 9,25 | 9,66 | 9,24 | 9,50 | 3,37% | 4.252.104,00 |
| 20.01.2026 | 9,18 | 9,22 | 9,07 | 9,19 | -1,29% | 2.532.924,00 |
| 16.01.2026 | 9,26 | 9,33 | 9,14 | 9,31 | 0,11% | 2.504.746,00 |
| 15.01.2026 | 9,23 | 9,36 | 9,23 | 9,30 | 0,87% | 2.432.463,00 |
| 14.01.2026 | 9,45 | 9,48 | 9,15 | 9,22 | -2,54% | 2.381.788,00 |
| 13.01.2026 | 9,49 | 9,49 | 9,29 | 9,46 | 1,94% | 2.281.885,00 |
| 12.01.2026 | 9,25 | 9,29 | 9,15 | 9,28 | 0,32% | 2.238.055,00 |
| 09.01.2026 | 9,36 | 9,44 | 9,24 | 9,25 | 0,98% | 2.324.138,00 |
| 08.01.2026 | 8,97 | 9,24 | 8,95 | 9,16 | 1,89% | 2.350.484,00 |
| 07.01.2026 | 9,21 | 9,23 | 8,94 | 8,99 | -2,49% | 1.381.000,00 |
| 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% | 1.947.492,00 |
| 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% | 1.425.694,00 |
| 29.12.2025 | 9,16 | 9,22 | 9,11 | 9,17 | 0,00% | 1.283.181,00 |
| 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% | 1.483.923,00 |
| 22.12.2025 | 9,29 | 9,34 | 9,20 | 9,31 | 1,09% | 1.607.369,00 |
| 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% | 1.983.951,00 |
| 17.12.2025 | 9,28 | 9,41 | 9,17 | 9,31 | 0,92% | 2.994.759,00 |
| 16.12.2025 | 9,29 | 9,29 | 9,15 | 9,22 | -1,07% | 2.252.911,00 |
| 15.12.2025 | 9,24 | 9,36 | 9,12 | 9,32 | 0,87% | 3.155.122,00 |
| 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% | 2.885.358,00 |
| 10.12.2025 | 8,76 | 9,07 | 8,76 | 8,98 | 2,28% | 2.615.031,00 |
| 09.12.2025 | 8,68 | 8,83 | 8,68 | 8,78 | 1,15% | 1.453.145,00 |
| 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% | 2.703.676,00 |
| 03.12.2025 | 9,00 | 9,13 | 8,82 | 8,88 | -0,50% | 2.512.590,00 |
| 02.12.2025 | 8,99 | 9,07 | 8,90 | 8,92 | -0,67% | 3.008.874,00 |
| 01.12.2025 | 9,03 | 9,14 | 8,97 | 8,98 | -1,43% | 1.605.853,00 |
| 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 | 8,92 | 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% | 4.965.002,00 |
| 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% | 4.540.487,00 |
| 19.11.2025 | 8,90 | 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% | 3.650.281,00 |
| 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% | 3.517.685,00 |
| 12.11.2025 | 9,28 | 9,38 | 9,10 | 9,10 | -1,73% | 4.447.653,00 |
| 11.11.2025 | 9,26 | 9,42 | 9,21 | 9,26 | -0,75% | 5.974.322,00 |
| 10.11.2025 | 8,94 | 9,37 | 8,93 | 9,33 | 4,13% | 7.003.846,00 |
| 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% | 6.591.216,00 |
| 05.11.2025 | 8,04 | 8,22 | 7,93 | 8,18 | 2,00% | 4.666.323,00 |
| 04.11.2025 | 7,91 | 8,04 | 7,86 | 8,02 | 0,50% | 4.528.443,00 |
| 03.11.2025 | 7,75 | 8,00 | 7,72 | 7,98 | 2,05% | 3.802.693,00 |
| 31.10.2025 | 7,80 | 7,89 | 7,58 | 7,82 | -0,51% | 4.576.778,00 |
| 30.10.2025 | 7,81 | 7,97 | 7,74 | 7,86 | 0,13% | 3.795.609,00 |
| 29.10.2025 | 7,69 | 7,98 | 7,68 | 7,85 | 1,68% | 5.550.918,00 |
| 28.10.2025 | 7,75 | 7,85 | 7,68 | 7,72 | -1,28% | 2.071.647,00 |
| 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 | -0,13% | 1.471.288,00 |
| 23.10.2025 | 7,90 | 7,93 | 7,80 | 7,81 | -1,01% | 2.352.617,00 |
| 22.10.2025 | 7,80 | 7,96 | 7,71 | 7,89 | 1,02% | 2.822.250,00 |
| 21.10.2025 | 7,86 | 7,95 | 7,75 | 7,81 | 0,13% | 2.496.361,00 |
| 20.10.2025 | 7,77 | 7,82 | 7,71 | 7,80 | 0,91% | 1.571.400,00 |
| 17.10.2025 | 7,63 | 7,75 | 7,62 | 7,73 | 1,05% | 3.049.332,00 |
| 16.10.2025 | 7,81 | 7,81 | 7,60 | 7,65 | -1,42% | 2.491.697,00 |
| 15.10.2025 | 7,80 | 7,85 | 7,71 | 7,76 | 0,52% | 2.625.557,00 |
| 14.10.2025 | 7,54 | 7,75 | 7,48 | 7,72 | 1,45% | 2.886.637,00 |
| 13.10.2025 | 7,57 | 7,65 | 7,50 | 7,61 | 1,47% | 2.554.267,00 |
| 10.10.2025 | 7,67 | 7,71 | 7,49 | 7,50 | -2,09% | 2.443.182,00 |
| 09.10.2025 | 7,68 | 7,76 | 7,62 | 7,66 | -0,52% | 2.156.133,00 |
| 08.10.2025 | 7,81 | 7,82 | 7,68 | 7,70 | -0,77% | 1.970.426,00 |
| 07.10.2025 | 7,89 | 7,90 | 7,75 | 7,76 | -1,27% | 2.961.838,00 |
| 06.10.2025 | 7,96 | 7,97 | 7,84 | 7,86 | -0,95% | 2.789.302,00 |
| 03.10.2025 | 7,98 | 8,07 | 7,91 | 7,94 | -0,44% | 793.625,00 |
| 02.10.2025 | 7,97 | 8,02 | 7,89 | 7,97 | 0,13% | 1.924.023,00 |
| 01.10.2025 | 7,92 | 8,00 | 7,87 | 7,96 | 0,00% | 2.933.394,00 |
| 30.09.2025 | 7,96 | 8,01 | 7,88 | 7,96 | -1,49% | 2.741.875,00 |
| 29.09.2025 | 8,23 | 8,23 | 8,02 | 8,08 | -0,25% | 3.419.131,00 |
| 26.09.2025 | 8,03 | 8,16 | 8,02 | 8,10 | 0,75% | 2.495.917,00 |
| 25.09.2025 | 8,03 | 8,08 | 7,98 | 8,04 | -0,74% | 2.745.404,00 |
| 24.09.2025 | 8,04 | 8,16 | 8,04 | 8,10 | -0,49% | 3.015.846,00 |
| 23.09.2025 | 8,17 | 8,27 | 8,13 | 8,14 | 0,00% | 1.945.788,00 |