10,565$
2,67%
Echtzeit-Aktienkurs DiamondRock Hospitality Company
Bid:
Ask:
Aktienkurse zur DiamondRock Hospitality Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 10,45 | 10,63 | 10,37 | 10,56 | 2,62% | 1.276.982,00 |
| 16.04.2026 | 10,18 | 10,34 | 10,18 | 10,29 | 0,00% | 2.326.316,00 |
| 15.04.2026 | 10,40 | 10,41 | 10,27 | 10,29 | -1,15% | 1.615.665,00 |
| 14.04.2026 | 10,17 | 10,41 | 10,16 | 10,41 | 1,96% | 1.212.394,00 |
| 13.04.2026 | 10,17 | 10,29 | 9,98 | 10,21 | 0,29% | 1.294.985,00 |
| 10.04.2026 | 10,10 | 10,26 | 10,08 | 10,18 | 0,99% | 1.747.958,00 |
| 09.04.2026 | 9,76 | 10,17 | 9,69 | 10,08 | 3,28% | 2.751.948,00 |
| 08.04.2026 | 9,65 | 9,82 | 9,65 | 9,76 | 3,61% | 1.992.313,00 |
| 07.04.2026 | 9,36 | 9,49 | 9,34 | 9,42 | 0,43% | 1.786.440,00 |
| 06.04.2026 | 9,40 | 9,44 | 9,28 | 9,38 | -0,32% | 1.074.160,00 |
| 02.04.2026 | 9,29 | 9,46 | 9,25 | 9,41 | 0,43% | 1.479.382,00 |
| 01.04.2026 | 9,43 | 9,44 | 9,32 | 9,37 | 0,21% | 1.710.695,00 |
| 31.03.2026 | 9,46 | 9,55 | 9,29 | 9,35 | -0,43% | 2.230.502,00 |
| 30.03.2026 | 9,38 | 9,46 | 9,32 | 9,39 | 0,75% | 1.852.851,00 |
| 27.03.2026 | 9,59 | 9,59 | 9,27 | 9,32 | -2,82% | 1.920.080,00 |
| 26.03.2026 | 9,56 | 9,78 | 9,51 | 9,59 | 0,31% | 1.869.985,00 |
| 25.03.2026 | 9,55 | 9,60 | 9,47 | 9,56 | 1,27% | 1.779.882,00 |
| 24.03.2026 | 9,43 | 9,61 | 9,36 | 9,44 | -0,21% | 1.611.414,00 |
| 23.03.2026 | 9,48 | 9,65 | 9,36 | 9,46 | 2,71% | 2.448.130,00 |
| 20.03.2026 | 9,49 | 9,54 | 9,19 | 9,21 | -3,05% | 3.550.497,00 |
| 19.03.2026 | 9,41 | 9,59 | 9,32 | 9,50 | 0,42% | 1.635.104,00 |
| 18.03.2026 | 9,47 | 9,60 | 9,42 | 9,46 | -0,53% | 1.734.955,00 |
| 17.03.2026 | 9,50 | 9,62 | 9,48 | 9,51 | 0,85% | 1.357.640,00 |
| 16.03.2026 | 9,38 | 9,52 | 9,35 | 9,43 | 1,84% | 1.059.730,00 |
| 13.03.2026 | 9,49 | 9,60 | 9,23 | 9,26 | -1,17% | 2.117.182,00 |
| 12.03.2026 | 9,46 | 9,53 | 9,36 | 9,37 | -2,19% | 1.701.035,00 |
| 11.03.2026 | 9,46 | 9,61 | 9,43 | 9,58 | 0,63% | 2.129.300,00 |
| 10.03.2026 | 9,44 | 9,72 | 9,41 | 9,52 | 0,42% | 2.232.098,00 |
| 09.03.2026 | 9,44 | 9,60 | 9,20 | 9,48 | -1,25% | 2.908.683,00 |
| 06.03.2026 | 9,73 | 10,00 | 9,46 | 9,60 | -3,13% | 2.082.325,00 |
| 05.03.2026 | 9,92 | 9,96 | 9,81 | 9,91 | -1,00% | 1.316.240,00 |
| 04.03.2026 | 9,97 | 10,05 | 9,92 | 10,01 | 1,32% | 1.993.125,00 |
| 03.03.2026 | 9,73 | 9,96 | 9,57 | 9,88 | -0,90% | 2.183.893,00 |
| 02.03.2026 | 9,89 | 10,13 | 9,70 | 9,97 | -0,70% | 2.578.875,00 |
| 27.02.2026 | 10,44 | 10,67 | 9,93 | 10,04 | -2,81% | 3.443.429,00 |
| 26.02.2026 | 10,17 | 10,34 | 10,11 | 10,33 | 2,79% | 4.108.464,00 |
| 25.02.2026 | 9,97 | 10,08 | 9,90 | 10,05 | 0,30% | 2.876.318,00 |
| 24.02.2026 | 9,90 | 10,05 | 9,77 | 10,02 | 0,91% | 3.458.386,00 |
| 23.02.2026 | 9,96 | 9,98 | 9,66 | 9,93 | 0,00% | 3.107.968,00 |
| 20.02.2026 | 9,88 | 9,98 | 9,71 | 9,93 | 0,51% | 3.820.955,00 |
| 19.02.2026 | 9,97 | 10,11 | 9,83 | 9,88 | -0,30% | 2.805.612,00 |
| 18.02.2026 | 9,86 | 10,08 | 9,83 | 9,91 | -0,80% | 1.844.507,00 |
| 17.02.2026 | 9,91 | 10,08 | 9,87 | 9,99 | 1,22% | 1.864.583,00 |
| 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% | 2.761.393,00 |
| 11.02.2026 | 10,06 | 10,15 | 9,94 | 10,02 | 0,10% | 2.550.343,00 |
| 10.02.2026 | 9,57 | 10,04 | 9,54 | 10,01 | 5,04% | 2.662.348,00 |
| 09.02.2026 | 9,54 | 9,60 | 9,39 | 9,53 | -0,31% | 1.686.490,00 |
| 06.02.2026 | 9,42 | 9,59 | 9,42 | 9,56 | 1,38% | 3.069.599,00 |
| 05.02.2026 | 9,65 | 9,73 | 9,38 | 9,43 | -2,08% | 4.742.034,00 |
| 04.02.2026 | 9,38 | 9,67 | 9,34 | 9,63 | 3,66% | 7.043.262,00 |
| 03.02.2026 | 9,25 | 9,35 | 9,15 | 9,29 | 0,65% | 3.785.540,00 |
| 02.02.2026 | 9,26 | 9,34 | 9,16 | 9,23 | 0,54% | 1.841.540,00 |
| 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% | 2.019.906,00 |
| 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% | 6.718.994,00 |
| 26.01.2026 | 9,45 | 9,57 | 9,40 | 9,45 | -0,21% | 3.411.321,00 |
| 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% | 3.365.366,00 |
| 21.01.2026 | 9,25 | 9,66 | 9,24 | 9,50 | 3,49% | 4.253.149,00 |
| 20.01.2026 | 9,18 | 9,26 | 9,07 | 9,18 | -1,40% | 2.533.224,00 |
| 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% | 2.441.992,00 |
| 14.01.2026 | 9,45 | 9,48 | 9,15 | 9,22 | -2,54% | 2.383.312,00 |
| 13.01.2026 | 9,49 | 9,49 | 9,29 | 9,46 | 1,94% | 2.282.068,00 |
| 12.01.2026 | 9,25 | 9,29 | 9,15 | 9,28 | 0,32% | 2.239.994,00 |
| 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% | 2.350.584,00 |
| 07.01.2026 | 9,21 | 9,23 | 8,94 | 8,99 | -2,49% | 1.381.969,00 |
| 06.01.2026 | 9,06 | 9,23 | 8,99 | 9,22 | 1,21% | 2.508.504,00 |
| 05.01.2026 | 9,10 | 9,18 | 8,99 | 9,11 | -0,11% | 1.947.494,00 |
| 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% | 1.425.749,00 |
| 29.12.2025 | 9,16 | 9,22 | 9,11 | 9,17 | 0,00% | 1.283.764,00 |
| 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% | 1.488.992,00 |
| 22.12.2025 | 9,29 | 9,34 | 9,20 | 9,31 | 1,09% | 1.646.950,00 |
| 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 | -0,64% | 2.026.608,00 |
| 17.12.2025 | 9,28 | 9,41 | 9,17 | 9,31 | 0,76% | 3.036.459,00 |
| 16.12.2025 | 9,29 | 9,29 | 9,15 | 9,24 | -0,86% | 2.558.132,00 |
| 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 | 1,00% | 2.885.714,00 |
| 10.12.2025 | 8,76 | 9,07 | 8,76 | 8,97 | 2,16% | 2.619.359,00 |
| 09.12.2025 | 8,68 | 8,83 | 8,68 | 8,78 | 1,15% | 1.455.590,00 |
| 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 | -2,81% | 2.703.677,00 |
| 03.12.2025 | 9,00 | 9,13 | 8,82 | 8,89 | -0,34% | 2.512.635,00 |
| 02.12.2025 | 8,99 | 9,07 | 8,90 | 8,92 | -0,67% | 3.009.022,00 |
| 01.12.2025 | 9,03 | 9,14 | 8,97 | 8,98 | -1,43% | 1.606.470,00 |
| 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% | 4.978.386,00 |
| 21.11.2025 | 8,64 | 8,85 | 8,58 | 8,82 | 2,80% | 5.580.562,00 |