146,380$
0,81%
Echtzeit-Aktienkurs Diamond Hill Investment Group
Bid:
Ask:
Aktienkurse zur Diamond Hill Investment Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 144,19 | 146,38 | 144,00 | 146,38 | 0,76% | 3.625,00 |
| 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 |
| 07.11.2024 | 165,60 | 168,80 | 164,31 | 164,50 | -1,24% | 29.924,00 |
| 06.11.2024 | 164,00 | 170,00 | 163,09 | 166,57 | 6,73% | 32.942,00 |
| 05.11.2024 | 158,82 | 158,82 | 154,66 | 156,07 | 2,37% | 9.712,00 |
| 04.11.2024 | 151,34 | 152,98 | 151,04 | 152,45 | -0,61% | 6.723,00 |
| 01.11.2024 | 151,97 | 153,38 | 150,92 | 153,38 | 0,84% | 13.334,00 |
| 31.10.2024 | 152,97 | 153,44 | 152,10 | 152,10 | -1,92% | 5.086,00 |
| 30.10.2024 | 156,36 | 156,36 | 155,08 | 155,08 | -0,97% | 5.663,00 |
| 29.10.2024 | 153,70 | 156,76 | 153,70 | 156,60 | 0,29% | 6.299,00 |
| 28.10.2024 | 151,57 | 156,36 | 151,57 | 156,14 | 1,77% | 7.188,00 |
| 25.10.2024 | 154,46 | 154,85 | 153,11 | 153,43 | -1,19% | 9.568,00 |
| 24.10.2024 | 153,00 | 155,28 | 152,50 | 155,28 | 1,79% | 13.537,00 |
| 23.10.2024 | 154,12 | 154,21 | 151,25 | 152,55 | -2,64% | 11.916,00 |
| 22.10.2024 | 156,13 | 156,69 | 154,73 | 156,69 | 0,24% | 5.544,00 |
| 21.10.2024 | 157,79 | 157,79 | 155,68 | 156,31 | -2,85% | 10.415,00 |
| 18.10.2024 | 162,25 | 162,25 | 160,09 | 160,90 | -0,57% | 7.328,00 |
| 17.10.2024 | 159,50 | 161,91 | 158,50 | 161,82 | 0,77% | 19.883,00 |
| 16.10.2024 | 159,30 | 160,58 | 159,30 | 160,58 | 2,02% | 8.921,00 |
| 15.10.2024 | 157,16 | 159,29 | 157,16 | 157,40 | 1,32% | 10.075,00 |
| 14.10.2024 | 156,60 | 156,60 | 155,08 | 155,35 | -0,46% | 7.507,00 |
| 11.10.2024 | 155,00 | 156,41 | 153,76 | 156,07 | 2,62% | 16.735,00 |
| 10.10.2024 | 152,58 | 152,70 | 152,08 | 152,08 | -1,65% | 8.878,00 |
| 09.10.2024 | 154,25 | 155,07 | 153,99 | 154,63 | 0,69% | 11.290,00 |
| 08.10.2024 | 156,24 | 156,45 | 153,57 | 153,57 | -0,99% | 5.468,00 |
| 07.10.2024 | 157,08 | 157,08 | 154,63 | 155,11 | -1,20% | 5.999,00 |
| 04.10.2024 | 157,87 | 157,87 | 156,12 | 156,99 | 0,68% | 10.860,00 |