9,325$
0,92%
Echtzeit-Aktienkurs Diamondrock Hospitality Co.
Bid:
Ask:
Aktienkurse zur Diamondrock Hospitality Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 2.885.358,00 |
| 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 |
| 22.09.2025 | 8,30 | 8,30 | 8,13 | 8,14 | -1,93% | 2.509.332,00 |
| 19.09.2025 | 8,33 | 8,35 | 8,21 | 8,30 | -0,36% | 5.260.005,00 |
| 18.09.2025 | 8,20 | 8,35 | 8,17 | 8,33 | 2,46% | 3.242.991,00 |
| 17.09.2025 | 8,19 | 8,32 | 8,08 | 8,13 | -0,97% | 3.123.994,00 |
| 16.09.2025 | 8,31 | 8,31 | 8,13 | 8,21 | 0,24% | 3.729.048,00 |
| 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 | 8,48 | 8,63 | 8,48 | 8,60 | 1,30% | 2.977.172,00 |
| 03.09.2025 | 8,38 | 8,55 | 8,37 | 8,49 | 0,71% | 2.838.748,00 |
| 02.09.2025 | 8,46 | 8,49 | 8,37 | 8,43 | -1,52% | 2.339.024,00 |
| 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 | 8,36 | 8,61 | 8,36 | 8,59 | 2,63% | 2.680.896,00 |
| 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% | 1.990.961,00 |
| 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% | 1.873.100,00 |
| 20.08.2025 | 8,09 | 8,12 | 8,02 | 8,03 | -0,74% | 2.076.380,00 |
| 19.08.2025 | 7,95 | 8,13 | 7,95 | 8,09 | 1,76% | 1.733.725,00 |
| 18.08.2025 | 7,94 | 8,02 | 7,90 | 7,95 | 0,63% | 1.418.500,00 |
| 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% | 2.817.258,00 |
| 13.08.2025 | 7,88 | 8,06 | 7,83 | 8,06 | 2,54% | 3.951.856,00 |
| 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% | 2.869.289,00 |
| 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% | 4.347.623,00 |
| 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% | 3.247.109,00 |
| 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% | 3.240.128,00 |
| 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% | 2.585.763,00 |
| 25.07.2025 | 8,12 | 8,16 | 8,03 | 8,12 | 0,74% | 2.508.246,00 |