146,010$
-1,76%
Echtzeit-Aktienkurs Diamond Hill Investment Group
Bid:
Ask:
Aktienkurse zur Diamond Hill Investment Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 147,74 | 147,74 | 145,55 | 145,76 | -1,93% | 26.530,00 |
| 28.08.2025 | 149,06 | 149,09 | 147,75 | 148,63 | -0,23% | 39.412,00 |
| 27.08.2025 | 148,18 | 149,00 | 147,90 | 148,97 | -0,02% | 12.476,00 |
| 26.08.2025 | 147,67 | 149,27 | 147,24 | 149,00 | 0,71% | 20.514,00 |
| 25.08.2025 | 148,00 | 148,79 | 147,29 | 147,95 | -0,43% | 35.650,00 |
| 22.08.2025 | 144,65 | 149,50 | 144,07 | 148,59 | 3,59% | 38.533,00 |
| 21.08.2025 | 144,21 | 144,25 | 141,39 | 143,44 | 1,17% | 31.502,00 |
| 20.08.2025 | 142,01 | 142,54 | 141,72 | 141,78 | -0,18% | 20.893,00 |
| 19.08.2025 | 142,97 | 143,25 | 141,97 | 142,04 | 0,20% | 10.059,00 |
| 18.08.2025 | 143,51 | 143,51 | 141,56 | 141,75 | -1,25% | 9.362,00 |
| 15.08.2025 | 145,70 | 145,70 | 142,83 | 143,54 | -1,35% | 26.357,00 |
| 14.08.2025 | 147,40 | 149,02 | 144,11 | 145,50 | -1,46% | 16.170,00 |
| 13.08.2025 | 147,12 | 148,17 | 146,58 | 147,65 | 0,50% | 17.204,00 |
| 12.08.2025 | 144,51 | 146,92 | 144,05 | 146,92 | 2,41% | 21.962,00 |
| 11.08.2025 | 142,05 | 144,06 | 141,81 | 143,47 | 0,74% | 51.172,00 |
| 08.08.2025 | 142,93 | 143,25 | 140,95 | 142,41 | 1,05% | 27.898,00 |
| 07.08.2025 | 142,12 | 142,12 | 139,60 | 140,93 | -0,60% | 25.562,00 |
| 06.08.2025 | 141,57 | 141,79 | 140,18 | 141,78 | 0,15% | 25.009,00 |
| 05.08.2025 | 140,39 | 141,66 | 140,00 | 141,57 | 0,63% | 27.935,00 |
| 04.08.2025 | 133,49 | 140,85 | 133,49 | 140,69 | 5,46% | 41.732,00 |
| 01.08.2025 | 133,82 | 134,52 | 132,27 | 133,40 | -1,60% | 28.750,00 |
| 31.07.2025 | 143,56 | 143,75 | 135,43 | 135,57 | -6,53% | 43.739,00 |
| 30.07.2025 | 152,03 | 152,03 | 144,04 | 145,04 | -3,63% | 18.858,00 |
| 29.07.2025 | 149,63 | 150,90 | 147,25 | 150,51 | 1,40% | 32.905,00 |
| 28.07.2025 | 148,73 | 150,06 | 148,05 | 148,43 | -0,37% | 22.575,00 |
| 25.07.2025 | 151,60 | 151,77 | 148,53 | 148,98 | -1,12% | 17.777,00 |
| 24.07.2025 | 152,45 | 152,45 | 149,50 | 150,66 | -1,73% | 17.391,00 |
| 23.07.2025 | 153,50 | 153,50 | 150,75 | 153,31 | 0,54% | 41.924,00 |
| 22.07.2025 | 151,55 | 153,77 | 151,55 | 152,49 | 0,28% | 23.540,00 |
| 21.07.2025 | 153,10 | 153,70 | 151,75 | 152,07 | 0,24% | 13.176,00 |
| 18.07.2025 | 154,98 | 154,98 | 151,00 | 151,71 | -1,47% | 15.208,00 |
| 17.07.2025 | 152,12 | 154,99 | 152,12 | 153,98 | 0,73% | 17.363,00 |
| 16.07.2025 | 152,10 | 153,36 | 151,16 | 152,86 | 0,64% | 15.851,00 |
| 15.07.2025 | 155,06 | 156,75 | 151,69 | 151,89 | -2,64% | 103.933,00 |
| 14.07.2025 | 153,72 | 156,40 | 152,81 | 156,01 | 1,19% | 67.524,00 |
| 11.07.2025 | 155,70 | 155,70 | 152,89 | 154,18 | -2,65% | 57.674,00 |
| 10.07.2025 | 155,76 | 159,41 | 155,01 | 158,38 | 0,82% | 29.161,00 |
| 09.07.2025 | 154,47 | 157,29 | 154,34 | 157,09 | 0,93% | 27.185,00 |
| 08.07.2025 | 154,50 | 155,93 | 153,80 | 155,64 | 0,61% | 44.094,00 |
| 07.07.2025 | 155,15 | 156,60 | 153,00 | 154,70 | -0,37% | 39.402,00 |
| 03.07.2025 | 155,04 | 155,79 | 153,62 | 155,27 | 0,42% | 40.416,00 |
| 02.07.2025 | 151,49 | 154,91 | 151,49 | 154,62 | 2,21% | 87.002,00 |
| 01.07.2025 | 144,82 | 151,47 | 144,82 | 151,27 | 3,97% | 118.711,00 |
| 30.06.2025 | 144,44 | 145,55 | 142,30 | 145,50 | 1,28% | 114.797,00 |
| 27.06.2025 | 143,99 | 145,12 | 143,06 | 143,66 | -0,06% | 77.765,00 |
| 26.06.2025 | 142,77 | 144,00 | 141,74 | 143,74 | 1,41% | 32.297,00 |
| 25.06.2025 | 142,55 | 142,91 | 141,00 | 141,74 | -0,53% | 29.842,00 |
| 24.06.2025 | 139,87 | 142,62 | 139,12 | 142,49 | 2,87% | 41.690,00 |
| 23.06.2025 | 137,61 | 138,80 | 135,54 | 138,52 | 0,89% | 51.718,00 |
| 20.06.2025 | 139,20 | 139,94 | 137,02 | 137,30 | -0,75% | 68.981,00 |
| 18.06.2025 | 139,10 | 140,16 | 137,35 | 138,34 | 0,10% | 46.181,00 |
| 17.06.2025 | 141,31 | 142,42 | 138,20 | 138,20 | -2,09% | 47.098,00 |
| 16.06.2025 | 142,55 | 143,69 | 140,74 | 141,15 | -0,51% | 44.916,00 |
| 13.06.2025 | 142,40 | 144,59 | 141,54 | 141,88 | -2,05% | 53.874,00 |
| 12.06.2025 | 144,13 | 145,85 | 143,70 | 144,85 | -0,34% | 60.435,00 |
| 11.06.2025 | 144,72 | 146,60 | 143,98 | 145,34 | 0,27% | 61.442,00 |
| 10.06.2025 | 142,82 | 145,11 | 141,50 | 144,95 | 2,26% | 105.804,00 |
| 09.06.2025 | 139,34 | 142,08 | 137,24 | 141,75 | 1,83% | 131.921,00 |
| 06.06.2025 | 138,31 | 139,53 | 137,17 | 139,20 | 1,27% | 146.251,00 |
| 05.06.2025 | 136,10 | 140,08 | 134,01 | 137,46 | 0,12% | 50.212,00 |
| 04.06.2025 | 137,80 | 139,19 | 136,53 | 137,29 | -0,80% | 13.654,00 |
| 03.06.2025 | 138,60 | 138,94 | 138,00 | 138,40 | -0,21% | 10.322,00 |
| 02.06.2025 | 139,56 | 139,71 | 134,47 | 138,69 | -1,82% | 30.815,00 |
| 30.05.2025 | 141,65 | 142,07 | 141,19 | 141,26 | -1,13% | 7.951,00 |
| 29.05.2025 | 141,34 | 142,87 | 140,71 | 142,87 | 1,30% | 16.969,00 |
| 28.05.2025 | 144,68 | 144,68 | 141,03 | 141,03 | -1,14% | 10.610,00 |
| 27.05.2025 | 142,11 | 142,65 | 141,00 | 142,65 | 3,35% | 14.208,00 |
| 23.05.2025 | 138,33 | 139,24 | 138,02 | 138,02 | -0,91% | 9.400,00 |
| 22.05.2025 | 135,31 | 140,85 | 135,31 | 139,29 | -1,66% | 16.128,00 |
| 21.05.2025 | 142,52 | 142,66 | 141,06 | 141,64 | -1,25% | 10.803,00 |
| 20.05.2025 | 142,61 | 143,59 | 142,61 | 143,43 | 0,39% | 11.636,00 |
| 19.05.2025 | 140,82 | 143,20 | 140,82 | 142,87 | 0,05% | 6.457,00 |
| 16.05.2025 | 143,02 | 143,50 | 142,21 | 142,80 | -0,31% | 12.199,00 |
| 15.05.2025 | 143,12 | 144,20 | 141,06 | 143,24 | 0,13% | 15.817,00 |
| 14.05.2025 | 143,60 | 143,93 | 142,28 | 143,05 | -0,26% | 18.299,00 |
| 13.05.2025 | 143,86 | 144,85 | 143,30 | 143,43 | 0,48% | 11.191,00 |
| 12.05.2025 | 144,17 | 144,17 | 142,74 | 142,74 | 1,89% | 14.271,00 |
| 09.05.2025 | 138,72 | 140,23 | 138,72 | 140,09 | 0,34% | 13.696,00 |
| 08.05.2025 | 137,70 | 140,50 | 137,70 | 139,61 | 1,82% | 17.837,00 |
| 07.05.2025 | 137,00 | 138,02 | 136,38 | 137,11 | 1,00% | 13.930,00 |
| 06.05.2025 | 134,20 | 136,26 | 134,00 | 135,75 | -0,05% | 12.589,00 |
| 05.05.2025 | 132,23 | 136,40 | 132,23 | 135,82 | 3,36% | 19.829,00 |
| 02.05.2025 | 129,91 | 132,26 | 128,92 | 131,41 | 2,11% | 24.654,00 |
| 01.05.2025 | 126,00 | 128,70 | 126,00 | 128,70 | 2,16% | 15.999,00 |
| 30.04.2025 | 124,50 | 126,32 | 122,32 | 125,98 | -2,86% | 19.246,00 |
| 29.04.2025 | 127,78 | 129,96 | 127,78 | 129,69 | 0,77% | 16.516,00 |
| 28.04.2025 | 127,46 | 129,64 | 127,46 | 128,70 | 0,37% | 13.272,00 |
| 25.04.2025 | 127,81 | 128,91 | 126,56 | 128,22 | -0,40% | 14.089,00 |
| 24.04.2025 | 129,31 | 129,70 | 128,37 | 128,74 | -0,82% | 12.143,00 |
| 23.04.2025 | 130,10 | 131,11 | 128,98 | 129,80 | 1,15% | 11.389,00 |
| 22.04.2025 | 127,03 | 128,32 | 126,18 | 128,32 | 2,26% | 14.089,00 |
| 21.04.2025 | 128,50 | 128,50 | 124,00 | 125,49 | -2,77% | 16.872,00 |
| 17.04.2025 | 129,99 | 130,42 | 128,18 | 129,07 | -0,58% | 14.163,00 |
| 16.04.2025 | 130,08 | 130,99 | 128,28 | 129,82 | -0,95% | 12.658,00 |
| 15.04.2025 | 131,52 | 133,37 | 131,06 | 131,06 | -0,55% | 11.342,00 |
| 14.04.2025 | 132,91 | 133,12 | 130,70 | 131,79 | -1,12% | 10.207,00 |
| 11.04.2025 | 129,44 | 133,79 | 129,25 | 133,28 | 1,52% | 7.330,00 |
| 10.04.2025 | 132,05 | 133,16 | 129,78 | 131,29 | -2,89% | 23.390,00 |
| 09.04.2025 | 129,71 | 138,90 | 128,89 | 135,20 | 4,67% | 22.789,00 |
| 08.04.2025 | 132,31 | 132,31 | 128,96 | 129,17 | -0,91% | 23.973,00 |