137,760$
-0,70%
Echtzeit-Aktienkurs Diamond Hill Investment Group
Bid:
Ask:
Aktienkurse zur Diamond Hill Investment Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 138,18 | 138,50 | 137,68 | 137,97 | -0,55% | 1.097,00 |
| 14.10.2025 | 138,25 | 140,27 | 137,65 | 138,73 | 0,39% | 16.234,00 |
| 13.10.2025 | 137,30 | 139,88 | 136,59 | 138,19 | 1,65% | 17.571,00 |
| 10.10.2025 | 140,18 | 140,18 | 135,95 | 135,95 | -3,00% | 29.556,00 |
| 09.10.2025 | 140,67 | 140,69 | 138,37 | 140,15 | -0,28% | 23.360,00 |
| 08.10.2025 | 140,17 | 141,80 | 139,46 | 140,54 | 0,51% | 41.505,00 |
| 07.10.2025 | 140,80 | 141,09 | 138,45 | 139,83 | -0,44% | 35.560,00 |
| 06.10.2025 | 141,51 | 142,78 | 140,44 | 140,45 | -1,61% | 24.490,00 |
| 03.10.2025 | 141,50 | 143,40 | 141,18 | 142,75 | 1,43% | 7.674,00 |
| 02.10.2025 | 139,53 | 141,44 | 139,11 | 140,74 | 0,90% | 41.615,00 |
| 01.10.2025 | 140,09 | 140,54 | 138,91 | 139,48 | -0,38% | 24.263,00 |
| 30.09.2025 | 140,39 | 141,02 | 139,62 | 140,01 | -0,35% | 34.792,00 |
| 29.09.2025 | 140,09 | 141,54 | 139,66 | 140,50 | -0,30% | 67.863,00 |
| 26.09.2025 | 140,50 | 141,95 | 140,43 | 140,92 | 0,22% | 22.588,00 |
| 25.09.2025 | 138,26 | 141,09 | 138,26 | 140,61 | 0,59% | 20.886,00 |
| 24.09.2025 | 140,05 | 141,34 | 138,55 | 139,79 | -0,29% | 31.753,00 |
| 23.09.2025 | 141,48 | 142,52 | 139,72 | 140,19 | -1,06% | 26.194,00 |
| 22.09.2025 | 139,37 | 141,69 | 139,37 | 141,69 | 0,99% | 16.107,00 |
| 19.09.2025 | 142,70 | 142,70 | 140,12 | 140,30 | -1,46% | 87.529,00 |
| 18.09.2025 | 141,27 | 142,54 | 141,27 | 142,38 | 1,51% | 15.980,00 |
| 17.09.2025 | 141,63 | 143,00 | 139,55 | 140,26 | -0,58% | 30.629,00 |
| 16.09.2025 | 141,18 | 141,32 | 140,21 | 141,08 | -0,52% | 13.558,00 |
| 15.09.2025 | 141,08 | 142,84 | 140,68 | 141,81 | -0,26% | 16.603,00 |
| 12.09.2025 | 145,00 | 145,00 | 142,17 | 142,18 | -2,19% | 29.236,00 |
| 11.09.2025 | 142,11 | 145,76 | 142,11 | 145,36 | 2,25% | 24.705,00 |
| 10.09.2025 | 139,79 | 142,24 | 139,13 | 142,16 | 1,59% | 48.156,00 |
| 09.09.2025 | 141,49 | 141,49 | 139,70 | 139,93 | -1,09% | 16.491,00 |
| 08.09.2025 | 142,50 | 142,50 | 140,30 | 141,47 | -0,72% | 13.403,00 |
| 05.09.2025 | 143,75 | 143,75 | 141,72 | 142,50 | -1,58% | 26.044,00 |
| 04.09.2025 | 141,37 | 144,79 | 141,37 | 144,79 | 1,94% | 26.427,00 |
| 03.09.2025 | 142,61 | 143,10 | 140,97 | 142,03 | -0,36% | 43.041,00 |
| 02.09.2025 | 144,63 | 144,63 | 142,24 | 142,55 | -2,20% | 19.734,00 |
| 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 | -2,14% | 30.815,00 |
| 30.05.2025 | 141,65 | 142,07 | 141,19 | 141,72 | -0,80% | 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 |