155,260$
2,58%
Echtzeit-Aktienkurs Diamond Hill Investment Group
Bid:
Ask:
Aktienkurse zur Diamond Hill Investment Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 158,64 | 159,27 | 154,97 | 155,26 | 1,84% | 809,00 |
| 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 |
| 03.10.2024 | 158,58 | 158,58 | 155,94 | 155,94 | -1,84% | 4.410,00 |
| 02.10.2024 | 160,35 | 160,35 | 158,18 | 158,85 | -0,77% | 4.266,00 |
| 01.10.2024 | 159,31 | 161,08 | 159,25 | 160,08 | -0,95% | 12.338,00 |
| 30.09.2024 | 161,11 | 161,99 | 159,57 | 161,61 | 1,96% | 18.517,00 |
| 27.09.2024 | 160,00 | 160,23 | 158,44 | 158,51 | -0,60% | 8.688,00 |
| 26.09.2024 | 159,19 | 160,29 | 159,13 | 159,46 | 1,36% | 11.096,00 |
| 25.09.2024 | 160,41 | 160,41 | 156,77 | 157,32 | -1,54% | 11.415,00 |
| 24.09.2024 | 159,53 | 159,86 | 159,53 | 159,77 | -0,58% | 5.768,00 |
| 23.09.2024 | 160,26 | 162,05 | 160,26 | 160,70 | -0,17% | 12.471,00 |
| 20.09.2024 | 162,93 | 164,08 | 159,32 | 160,98 | -1,20% | 89.023,00 |
| 19.09.2024 | 160,10 | 163,00 | 159,15 | 162,93 | 2,22% | 18.973,00 |
| 18.09.2024 | 156,59 | 162,27 | 156,59 | 159,39 | 1,43% | 14.191,00 |
| 17.09.2024 | 155,31 | 159,13 | 155,31 | 157,15 | 1,93% | 15.434,00 |
| 16.09.2024 | 154,06 | 155,59 | 152,50 | 154,18 | 0,12% | 11.657,00 |
| 13.09.2024 | 155,00 | 156,10 | 153,32 | 154,00 | 1,34% | 9.547,00 |
| 12.09.2024 | 150,78 | 152,26 | 150,77 | 151,96 | 0,63% | 18.957,00 |
| 11.09.2024 | 149,06 | 151,13 | 149,06 | 151,01 | -1,16% | 8.310,00 |
| 10.09.2024 | 152,10 | 152,78 | 152,10 | 152,78 | -0,17% | 6.112,00 |
| 09.09.2024 | 154,61 | 154,81 | 152,48 | 153,04 | 0,57% | 10.663,00 |
| 06.09.2024 | 151,93 | 152,71 | 151,75 | 152,18 | -1,44% | 7.655,00 |
| 05.09.2024 | 155,35 | 155,35 | 153,54 | 154,40 | -0,88% | 9.364,00 |
| 04.09.2024 | 156,80 | 157,54 | 154,96 | 155,77 | -0,58% | 28.616,00 |
| 03.09.2024 | 157,89 | 157,89 | 156,05 | 156,68 | -0,85% | 10.304,00 |
| 30.08.2024 | 157,76 | 158,03 | 156,25 | 158,03 | 0,00% | 13.588,00 |
| 29.08.2024 | 160,22 | 160,65 | 157,39 | 158,03 | -1,94% | 14.841,00 |
| 28.08.2024 | 160,54 | 161,45 | 160,25 | 161,15 | 0,52% | 15.275,00 |
| 27.08.2024 | 160,24 | 160,32 | 157,85 | 160,32 | -0,64% | 20.459,00 |
| 26.08.2024 | 161,54 | 161,69 | 159,76 | 161,35 | 0,24% | 23.074,00 |
| 23.08.2024 | 157,10 | 162,86 | 156,50 | 160,96 | 2,57% | 23.336,00 |
| 22.08.2024 | 157,81 | 157,82 | 156,93 | 156,93 | -0,28% | 5.973,00 |
| 21.08.2024 | 155,03 | 157,44 | 155,03 | 157,37 | 1,52% | 24.876,00 |
| 20.08.2024 | 155,30 | 156,15 | 154,06 | 155,02 | -0,62% | 24.993,00 |
| 19.08.2024 | 156,06 | 156,30 | 155,07 | 155,98 | -0,01% | 11.154,00 |
| 16.08.2024 | 154,01 | 156,80 | 154,00 | 156,00 | 0,97% | 22.856,00 |
| 15.08.2024 | 155,00 | 155,60 | 153,02 | 154,50 | 1,44% | 8.832,00 |
| 14.08.2024 | 152,01 | 152,81 | 151,50 | 152,30 | 0,00% | 12.902,00 |
| 13.08.2024 | 149,96 | 152,60 | 149,17 | 152,30 | 2,26% | 16.632,00 |
| 12.08.2024 | 151,14 | 151,14 | 148,69 | 148,94 | -0,83% | 23.166,00 |
| 09.08.2024 | 150,69 | 150,70 | 148,94 | 150,18 | -0,08% | 21.998,00 |
| 08.08.2024 | 148,40 | 151,00 | 148,13 | 150,30 | 1,73% | 29.829,00 |
| 07.08.2024 | 153,93 | 153,93 | 147,74 | 147,74 | -0,40% | 11.903,00 |
| 06.08.2024 | 146,78 | 150,34 | 146,37 | 148,33 | 0,61% | 24.949,00 |
| 05.08.2024 | 145,01 | 150,72 | 144,49 | 147,43 | -2,31% | 24.425,00 |
| 02.08.2024 | 153,93 | 155,25 | 150,91 | 150,91 | -4,43% | 12.284,00 |
| 01.08.2024 | 158,92 | 158,95 | 154,46 | 157,91 | -0,83% | 10.343,00 |
| 31.07.2024 | 160,85 | 165,77 | 159,22 | 159,22 | -2,46% | 44.326,00 |
| 30.07.2024 | 158,33 | 163,24 | 156,34 | 163,24 | 4,04% | 38.224,00 |
| 29.07.2024 | 160,82 | 160,83 | 156,45 | 156,90 | -2,74% | 9.480,00 |
| 26.07.2024 | 159,20 | 161,32 | 157,11 | 161,32 | 2,10% | 50.244,00 |
| 25.07.2024 | 157,43 | 159,50 | 157,43 | 158,00 | 2,19% | 8.825,00 |
| 24.07.2024 | 150,60 | 160,65 | 150,60 | 154,61 | -1,23% | 39.236,00 |
| 23.07.2024 | 152,89 | 157,28 | 152,89 | 156,53 | 1,66% | 32.500,00 |
| 22.07.2024 | 148,70 | 154,00 | 147,58 | 153,98 | 3,46% | 36.504,00 |
| 19.07.2024 | 150,18 | 150,18 | 148,04 | 148,83 | -1,35% | 10.344,00 |
| 18.07.2024 | 155,00 | 155,00 | 150,87 | 150,87 | -2,40% | 13.811,00 |
| 17.07.2024 | 152,47 | 154,58 | 152,15 | 154,58 | 0,96% | 17.726,00 |
| 16.07.2024 | 150,58 | 153,54 | 150,58 | 153,11 | 2,68% | 19.232,00 |
| 15.07.2024 | 148,11 | 151,57 | 148,11 | 149,11 | 1,35% | 16.633,00 |
| 12.07.2024 | 145,94 | 149,27 | 145,94 | 147,12 | 1,12% | 11.938,00 |
| 11.07.2024 | 142,58 | 145,77 | 142,58 | 145,49 | 3,10% | 11.712,00 |
| 10.07.2024 | 139,21 | 141,51 | 139,21 | 141,12 | 1,27% | 15.319,00 |
| 09.07.2024 | 140,31 | 141,64 | 139,30 | 139,35 | -1,09% | 15.499,00 |
| 08.07.2024 | 141,50 | 142,58 | 140,55 | 140,88 | -0,18% | 11.967,00 |
| 05.07.2024 | 142,41 | 142,41 | 140,46 | 141,13 | -1,49% | 16.054,00 |
| 03.07.2024 | 144,05 | 144,33 | 142,75 | 143,26 | -1,05% | 6.949,00 |
| 02.07.2024 | 143,20 | 145,17 | 143,20 | 144,78 | 1,55% | 12.223,00 |
| 01.07.2024 | 140,29 | 143,24 | 140,16 | 142,57 | 1,29% | 18.684,00 |
| 28.06.2024 | 139,00 | 141,63 | 135,44 | 140,75 | 1,51% | 77.906,00 |
| 27.06.2024 | 140,00 | 140,58 | 138,32 | 138,65 | -0,97% | 24.898,00 |
| 26.06.2024 | 141,13 | 141,13 | 139,66 | 140,01 | -0,81% | 12.226,00 |
| 25.06.2024 | 141,30 | 141,80 | 140,60 | 141,16 | -0,66% | 13.055,00 |
| 24.06.2024 | 144,30 | 144,30 | 141,92 | 142,10 | -0,74% | 17.021,00 |
| 21.06.2024 | 146,06 | 146,06 | 143,15 | 143,16 | -1,63% | 40.019,00 |
| 20.06.2024 | 143,08 | 146,59 | 143,08 | 145,53 | 1,07% | 25.248,00 |
| 18.06.2024 | 145,50 | 146,28 | 143,71 | 143,99 | -1,35% | 20.226,00 |
| 17.06.2024 | 146,99 | 146,99 | 144,49 | 145,96 | -0,44% | 14.874,00 |
| 14.06.2024 | 146,85 | 147,70 | 146,40 | 146,60 | -1,27% | 17.599,00 |