133,350$
-3,57%
Echtzeit-Aktienkurs Diamond Hill Investment Group
Bid:
Ask:
Aktienkurse zur Diamond Hill Investment Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 136,69 | 136,69 | 132,34 | 133,35 | -3,63% | 614,00 |
| 03.04.2025 | 140,54 | 140,54 | 137,24 | 138,38 | -5,09% | 17.018,00 |
| 02.04.2025 | 144,00 | 145,80 | 144,00 | 145,80 | 0,72% | 9.506,00 |
| 01.04.2025 | 142,10 | 145,50 | 142,10 | 144,76 | 0,80% | 12.086,00 |
| 31.03.2025 | 142,78 | 144,18 | 142,08 | 143,61 | -0,49% | 18.429,00 |
| 28.03.2025 | 144,02 | 144,66 | 143,38 | 144,31 | -0,95% | 11.150,00 |
| 27.03.2025 | 144,99 | 145,70 | 144,47 | 145,70 | 0,28% | 13.490,00 |
| 26.03.2025 | 146,77 | 146,77 | 144,50 | 145,30 | 0,09% | 9.366,00 |
| 25.03.2025 | 145,03 | 146,28 | 144,93 | 145,17 | -0,58% | 13.605,00 |
| 24.03.2025 | 145,56 | 147,22 | 144,76 | 146,02 | 1,64% | 13.478,00 |
| 21.03.2025 | 143,26 | 145,82 | 143,04 | 143,66 | -0,69% | 42.994,00 |
| 20.03.2025 | 145,09 | 146,40 | 144,66 | 144,66 | -0,92% | 16.707,00 |
| 19.03.2025 | 146,85 | 147,00 | 144,90 | 146,01 | 0,27% | 13.350,00 |
| 18.03.2025 | 145,55 | 145,99 | 145,24 | 145,62 | -0,45% | 13.466,00 |
| 17.03.2025 | 146,53 | 146,75 | 145,09 | 146,28 | 0,33% | 13.630,00 |
| 14.03.2025 | 145,98 | 148,40 | 144,97 | 145,80 | 1,52% | 11.624,00 |
| 13.03.2025 | 145,00 | 145,25 | 143,23 | 143,62 | -1,12% | 14.500,00 |
| 12.03.2025 | 146,11 | 146,11 | 143,32 | 145,25 | -0,26% | 28.001,00 |
| 11.03.2025 | 145,67 | 147,82 | 145,05 | 145,63 | -1,96% | 12.129,00 |
| 10.03.2025 | 150,46 | 151,07 | 148,08 | 148,54 | -2,62% | 13.202,00 |
| 07.03.2025 | 148,36 | 152,79 | 148,30 | 152,53 | 2,51% | 17.919,00 |
| 06.03.2025 | 146,83 | 149,60 | 146,05 | 148,80 | 0,90% | 20.128,00 |
| 05.03.2025 | 146,77 | 147,58 | 145,76 | 147,47 | 0,01% | 13.525,00 |
| 04.03.2025 | 146,30 | 147,97 | 143,92 | 147,45 | -0,28% | 24.029,00 |
| 03.03.2025 | 146,14 | 149,70 | 146,14 | 147,87 | 1,18% | 26.096,00 |
| 28.02.2025 | 145,19 | 146,70 | 144,00 | 146,14 | 0,59% | 76.468,00 |
| 27.02.2025 | 144,79 | 146,22 | 144,60 | 145,28 | -0,47% | 21.648,00 |
| 26.02.2025 | 147,00 | 147,00 | 145,28 | 145,97 | -0,56% | 11.794,00 |
| 25.02.2025 | 147,90 | 147,90 | 144,31 | 146,79 | 0,12% | 20.230,00 |
| 24.02.2025 | 146,21 | 147,75 | 146,07 | 146,61 | 0,28% | 20.965,00 |
| 21.02.2025 | 148,81 | 148,81 | 145,00 | 146,20 | -1,18% | 19.532,00 |
| 20.02.2025 | 146,78 | 148,30 | 146,40 | 147,95 | 0,20% | 19.258,00 |
| 19.02.2025 | 149,52 | 149,52 | 147,36 | 147,66 | -0,91% | 15.478,00 |
| 18.02.2025 | 148,14 | 149,40 | 147,06 | 149,02 | 0,79% | 17.271,00 |
| 14.02.2025 | 147,89 | 148,24 | 146,40 | 147,85 | 0,61% | 14.307,00 |
| 13.02.2025 | 145,04 | 147,47 | 145,04 | 146,95 | 1,32% | 10.856,00 |
| 12.02.2025 | 145,60 | 146,58 | 143,48 | 145,04 | -1,13% | 16.648,00 |
| 11.02.2025 | 146,24 | 147,00 | 144,34 | 146,70 | 0,31% | 13.194,00 |
| 10.02.2025 | 147,58 | 148,44 | 146,24 | 146,24 | -0,65% | 9.064,00 |
| 07.02.2025 | 148,37 | 148,37 | 146,54 | 147,20 | -0,47% | 15.571,00 |
| 06.02.2025 | 148,28 | 148,28 | 147,89 | 147,89 | -1,07% | 6.378,00 |
| 05.02.2025 | 148,41 | 149,49 | 147,59 | 149,49 | 1,00% | 9.296,00 |
| 04.02.2025 | 142,97 | 149,18 | 142,97 | 148,01 | -0,35% | 9.448,00 |
| 03.02.2025 | 147,26 | 149,20 | 147,04 | 148,53 | -1,01% | 11.766,00 |
| 31.01.2025 | 149,59 | 150,04 | 148,46 | 150,04 | 0,68% | 11.624,00 |
| 30.01.2025 | 149,86 | 149,86 | 148,63 | 149,02 | -0,12% | 6.322,00 |
| 29.01.2025 | 149,45 | 149,84 | 148,97 | 149,20 | -0,81% | 10.372,00 |
| 28.01.2025 | 149,55 | 150,90 | 149,55 | 150,42 | 0,36% | 7.275,00 |
| 27.01.2025 | 148,70 | 151,00 | 148,70 | 149,88 | 0,05% | 13.084,00 |
| 24.01.2025 | 149,48 | 150,41 | 149,38 | 149,80 | -0,28% | 14.677,00 |
| 23.01.2025 | 148,18 | 150,22 | 148,18 | 150,22 | 0,62% | 15.905,00 |
| 22.01.2025 | 149,11 | 149,96 | 147,84 | 149,29 | -0,31% | 11.693,00 |
| 21.01.2025 | 149,79 | 150,67 | 147,81 | 149,76 | -0,17% | 20.933,00 |
| 17.01.2025 | 148,86 | 150,38 | 148,86 | 150,01 | 0,46% | 11.926,00 |
| 16.01.2025 | 150,44 | 150,72 | 148,40 | 149,33 | -1,11% | 8.874,00 |
| 15.01.2025 | 149,04 | 151,00 | 148,44 | 151,00 | 2,70% | 16.268,00 |
| 14.01.2025 | 147,40 | 147,75 | 145,65 | 147,03 | 0,66% | 12.467,00 |
| 13.01.2025 | 145,11 | 146,43 | 143,92 | 146,06 | 1,00% | 13.491,00 |
| 10.01.2025 | 149,88 | 149,88 | 143,77 | 144,61 | -3,59% | 23.060,00 |
| 08.01.2025 | 150,29 | 150,29 | 148,77 | 150,00 | -1,17% | 10.353,00 |
| 07.01.2025 | 156,30 | 156,30 | 150,36 | 151,77 | -3,07% | 22.879,00 |
| 06.01.2025 | 155,85 | 156,59 | 155,28 | 156,59 | 0,57% | 17.946,00 |
| 03.01.2025 | 154,87 | 155,90 | 154,87 | 155,70 | 1,00% | 9.848,00 |
| 02.01.2025 | 152,51 | 155,40 | 152,51 | 154,16 | -0,61% | 11.183,00 |
| 31.12.2024 | 154,87 | 156,32 | 154,87 | 155,10 | 0,51% | 9.393,00 |
| 30.12.2024 | 154,68 | 155,07 | 152,52 | 154,32 | -0,38% | 25.191,00 |
| 27.12.2024 | 154,77 | 154,91 | 153,55 | 154,91 | -0,61% | 13.701,00 |
| 26.12.2024 | 153,00 | 156,09 | 153,00 | 155,86 | 1,67% | 12.524,00 |
| 24.12.2024 | 152,31 | 153,47 | 152,31 | 153,30 | 1,42% | 10.943,00 |
| 23.12.2024 | 150,34 | 152,20 | 150,05 | 151,16 | 0,67% | 20.278,00 |
| 20.12.2024 | 149,00 | 152,80 | 149,00 | 150,15 | -0,06% | 45.665,00 |
| 19.12.2024 | 150,51 | 152,26 | 149,56 | 150,24 | -0,55% | 17.435,00 |
| 18.12.2024 | 155,50 | 156,83 | 151,06 | 151,07 | -2,91% | 19.585,00 |
| 17.12.2024 | 157,38 | 157,97 | 155,53 | 155,60 | -2,53% | 12.789,00 |
| 16.12.2024 | 158,10 | 160,95 | 158,10 | 159,64 | 0,11% | 11.148,00 |
| 13.12.2024 | 159,14 | 160,91 | 158,02 | 159,46 | -0,72% | 20.464,00 |
| 12.12.2024 | 161,62 | 161,97 | 159,62 | 160,62 | -0,32% | 10.278,00 |
| 11.12.2024 | 161,77 | 162,43 | 161,00 | 161,14 | -0,47% | 32.967,00 |
| 10.12.2024 | 161,01 | 163,02 | 160,50 | 161,90 | 0,28% | 19.634,00 |
| 09.12.2024 | 162,85 | 167,32 | 161,00 | 161,44 | -1,17% | 34.002,00 |
| 06.12.2024 | 162,84 | 164,00 | 162,84 | 163,35 | -1,25% | 7.750,00 |
| 05.12.2024 | 166,78 | 166,78 | 164,39 | 165,42 | -0,63% | 8.860,00 |
| 04.12.2024 | 166,76 | 167,00 | 165,19 | 166,47 | 0,03% | 9.021,00 |
| 03.12.2024 | 169,01 | 169,35 | 166,42 | 166,42 | -1,18% | 15.126,00 |
| 02.12.2024 | 166,70 | 168,41 | 166,70 | 168,40 | 1,84% | 8.176,00 |
| 29.11.2024 | 165,67 | 165,67 | 165,35 | 165,35 | -0,55% | 4.959,00 |
| 27.11.2024 | 166,14 | 168,10 | 165,24 | 166,27 | 0,21% | 13.036,00 |
| 26.11.2024 | 167,96 | 168,70 | 163,94 | 165,92 | -2,05% | 31.046,00 |
| 25.11.2024 | 170,83 | 172,84 | 169,40 | 169,40 | -0,68% | 14.519,00 |
| 22.11.2024 | 168,43 | 170,69 | 168,43 | 170,56 | 0,73% | 7.143,00 |
| 21.11.2024 | 171,65 | 171,65 | 169,32 | 169,32 | -0,20% | 5.791,00 |
| 20.11.2024 | 168,97 | 170,61 | 168,07 | 169,66 | 0,30% | 14.065,00 |
| 19.11.2024 | 168,66 | 169,16 | 167,89 | 169,16 | -0,16% | 6.140,00 |
| 18.11.2024 | 169,76 | 170,47 | 168,87 | 169,43 | -0,76% | 15.108,00 |
| 15.11.2024 | 170,66 | 170,72 | 169,70 | 170,72 | -0,09% | 7.818,00 |
| 14.11.2024 | 169,33 | 171,70 | 169,00 | 170,88 | 0,67% | 26.811,00 |
| 13.11.2024 | 168,94 | 170,05 | 168,36 | 169,75 | 0,34% | 7.893,00 |
| 12.11.2024 | 170,38 | 170,38 | 169,17 | 169,17 | -1,37% | 8.528,00 |
| 11.11.2024 | 170,00 | 173,25 | 170,00 | 171,52 | 1,92% | 11.552,00 |
| 08.11.2024 | 166,45 | 168,29 | 164,85 | 168,29 | 2,30% | 25.796,00 |