150,480$
-0,67%
Echtzeit-Aktienkurs Diamond Hill Investment Group
Bid:
Ask:
Aktienkurse zur Diamond Hill Investment Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.04.2024 | 152,88 | 152,88 | 149,31 | 150,48 | -0,67% | 880,00 |
| 26.04.2024 | 150,40 | 152,79 | 149,20 | 151,49 | 0,34% | 8.322,00 |
| 25.04.2024 | 148,92 | 150,98 | 148,84 | 150,98 | -0,47% | 10.362,00 |
| 24.04.2024 | 152,36 | 153,03 | 151,01 | 151,70 | 0,21% | 10.333,00 |
| 23.04.2024 | 152,61 | 154,11 | 151,38 | 151,38 | -0,91% | 8.272,00 |
| 22.04.2024 | 150,12 | 153,76 | 150,00 | 152,77 | 1,28% | 24.058,00 |
| 19.04.2024 | 147,80 | 151,55 | 147,80 | 150,83 | 1,90% | 10.727,00 |
| 18.04.2024 | 147,96 | 148,50 | 147,96 | 148,02 | -0,16% | 6.333,00 |
| 17.04.2024 | 149,48 | 150,55 | 148,26 | 148,26 | -0,66% | 15.722,00 |
| 16.04.2024 | 149,11 | 150,81 | 149,11 | 149,24 | -0,41% | 8.088,00 |
| 15.04.2024 | 149,51 | 149,86 | 148,74 | 149,86 | -0,47% | 9.281,00 |
| 12.04.2024 | 148,25 | 151,52 | 148,25 | 150,57 | 0,31% | 13.023,00 |
| 11.04.2024 | 149,95 | 150,47 | 149,76 | 150,11 | -0,03% | 10.795,00 |
| 10.04.2024 | 150,48 | 150,49 | 149,30 | 150,16 | -1,31% | 10.477,00 |
| 09.04.2024 | 152,72 | 153,00 | 152,14 | 152,15 | -0,41% | 6.528,00 |
| 08.04.2024 | 150,79 | 153,94 | 150,79 | 152,78 | 2,22% | 10.382,00 |
| 05.04.2024 | 148,26 | 150,75 | 148,26 | 149,46 | -0,07% | 11.998,00 |
| 04.04.2024 | 151,94 | 152,00 | 149,57 | 149,57 | -0,06% | 10.269,00 |
| 03.04.2024 | 149,15 | 150,78 | 149,15 | 149,66 | 0,38% | 8.552,00 |
| 02.04.2024 | 149,17 | 150,48 | 148,46 | 149,09 | -1,05% | 14.083,00 |
| 01.04.2024 | 152,60 | 152,60 | 150,67 | 150,67 | -2,27% | 10.722,00 |
| 28.03.2024 | 153,88 | 154,19 | 151,98 | 154,17 | 0,35% | 25.090,00 |
| 27.03.2024 | 151,98 | 153,63 | 151,00 | 153,63 | 2,56% | 22.684,00 |
| 26.03.2024 | 153,63 | 153,63 | 149,79 | 149,79 | -0,85% | 20.782,00 |
| 25.03.2024 | 149,84 | 151,51 | 149,80 | 151,08 | 0,47% | 13.529,00 |
| 22.03.2024 | 150,89 | 152,01 | 149,18 | 150,37 | -1,05% | 13.854,00 |
| 21.03.2024 | 151,82 | 152,25 | 148,54 | 151,96 | -0,14% | 23.369,00 |
| 20.03.2024 | 151,04 | 153,09 | 149,70 | 152,17 | 0,92% | 7.839,00 |
| 19.03.2024 | 146,00 | 152,00 | 146,00 | 150,79 | 0,72% | 18.300,00 |
| 18.03.2024 | 150,73 | 151,62 | 149,29 | 149,71 | -0,16% | 19.797,00 |
| 15.03.2024 | 149,00 | 151,75 | 149,00 | 149,95 | -0,16% | 32.239,00 |
| 14.03.2024 | 151,56 | 151,98 | 149,20 | 150,19 | -2,32% | 20.804,00 |
| 13.03.2024 | 153,01 | 155,44 | 153,01 | 153,76 | 0,55% | 13.278,00 |
| 12.03.2024 | 152,77 | 153,38 | 150,72 | 152,92 | -0,01% | 24.824,00 |
| 11.03.2024 | 152,45 | 154,00 | 150,88 | 152,94 | 0,93% | 20.050,00 |
| 08.03.2024 | 153,58 | 155,20 | 150,92 | 151,53 | -1,50% | 28.826,00 |
| 07.03.2024 | 155,20 | 156,46 | 151,50 | 153,83 | 0,28% | 30.594,00 |
| 06.03.2024 | 153,27 | 153,40 | 151,46 | 153,40 | 0,85% | 13.600,00 |
| 05.03.2024 | 154,70 | 156,60 | 151,90 | 152,10 | -0,34% | 27.160,00 |
| 04.03.2024 | 153,02 | 155,72 | 152,60 | 152,62 | 0,54% | 18.399,00 |
| 01.03.2024 | 145,00 | 152,45 | 144,63 | 151,80 | 4,92% | 24.509,00 |
| 29.02.2024 | 148,59 | 150,77 | 144,35 | 144,68 | -1,73% | 34.101,00 |
| 28.02.2024 | 146,50 | 147,30 | 146,50 | 147,22 | 0,35% | 5.432,00 |
| 27.02.2024 | 150,00 | 150,37 | 145,34 | 146,70 | -2,24% | 27.172,00 |
| 26.02.2024 | 148,40 | 150,06 | 147,33 | 150,06 | 0,17% | 13.859,00 |
| 23.02.2024 | 150,66 | 150,66 | 148,72 | 149,81 | 1,23% | 6.332,00 |
| 22.02.2024 | 149,31 | 150,12 | 146,28 | 147,99 | -0,35% | 28.771,00 |
| 21.02.2024 | 151,54 | 153,39 | 148,51 | 148,51 | -1,35% | 6.413,00 |
| 20.02.2024 | 151,79 | 152,37 | 150,08 | 150,54 | -1,93% | 16.997,00 |
| 16.02.2024 | 155,63 | 155,63 | 152,95 | 153,49 | -0,91% | 13.887,00 |
| 15.02.2024 | 155,85 | 156,90 | 151,52 | 154,90 | 0,21% | 25.262,00 |
| 14.02.2024 | 152,80 | 156,52 | 151,78 | 154,57 | 2,26% | 30.082,00 |
| 13.02.2024 | 162,42 | 162,42 | 151,15 | 151,15 | -8,67% | 35.251,00 |
| 12.02.2024 | 161,75 | 165,50 | 161,75 | 165,50 | 3,30% | 5.604,00 |
| 09.02.2024 | 160,00 | 162,30 | 160,00 | 160,21 | 0,45% | 8.613,00 |
| 08.02.2024 | 155,34 | 159,49 | 151,25 | 159,49 | 1,73% | 26.736,00 |
| 07.02.2024 | 156,21 | 159,14 | 156,04 | 156,78 | 0,67% | 20.112,00 |
| 06.02.2024 | 154,43 | 156,48 | 154,16 | 155,74 | 1,38% | 12.782,00 |
| 05.02.2024 | 151,11 | 154,27 | 151,11 | 153,62 | -0,67% | 14.777,00 |
| 02.02.2024 | 156,91 | 157,72 | 153,05 | 154,66 | -2,13% | 25.252,00 |
| 01.02.2024 | 159,00 | 161,72 | 157,60 | 158,02 | -1,12% | 30.486,00 |
| 31.01.2024 | 163,39 | 163,40 | 159,81 | 159,81 | -2,91% | 8.541,00 |
| 30.01.2024 | 166,68 | 166,68 | 164,03 | 164,60 | -0,96% | 3.881,00 |
| 29.01.2024 | 163,33 | 166,20 | 161,36 | 166,20 | 1,97% | 11.406,00 |
| 26.01.2024 | 165,10 | 165,10 | 161,77 | 162,99 | -2,13% | 8.748,00 |
| 25.01.2024 | 164,21 | 166,53 | 164,21 | 166,53 | 2,09% | 6.981,00 |
| 24.01.2024 | 160,09 | 163,58 | 160,09 | 163,12 | 0,69% | 9.058,00 |
| 23.01.2024 | 163,08 | 163,50 | 161,17 | 162,00 | -0,69% | 12.385,00 |
| 22.01.2024 | 160,95 | 163,13 | 160,95 | 163,13 | 1,50% | 7.095,00 |
| 19.01.2024 | 160,73 | 161,85 | 159,30 | 160,72 | 0,66% | 6.034,00 |
| 18.01.2024 | 161,10 | 163,06 | 159,05 | 159,66 | -0,83% | 11.010,00 |
| 17.01.2024 | 159,14 | 161,99 | 159,07 | 160,99 | 0,73% | 6.677,00 |
| 16.01.2024 | 158,25 | 160,45 | 158,25 | 159,83 | -0,52% | 7.393,00 |
| 12.01.2024 | 158,10 | 160,66 | 157,36 | 160,66 | 1,68% | 12.646,00 |
| 11.01.2024 | 158,37 | 158,91 | 158,00 | 158,00 | -1,51% | 5.737,00 |
| 10.01.2024 | 160,19 | 160,53 | 159,94 | 160,43 | -0,30% | 6.876,00 |
| 09.01.2024 | 160,03 | 161,49 | 156,68 | 160,92 | -0,05% | 8.657,00 |
| 08.01.2024 | 159,95 | 161,00 | 159,50 | 161,00 | 0,56% | 12.411,00 |
| 05.01.2024 | 160,45 | 161,46 | 160,11 | 160,11 | -0,31% | 8.155,00 |
| 04.01.2024 | 161,89 | 161,89 | 159,85 | 160,60 | 0,18% | 7.017,00 |
| 03.01.2024 | 164,67 | 166,01 | 159,86 | 160,31 | -2,66% | 12.338,00 |
| 02.01.2024 | 165,65 | 166,16 | 163,64 | 164,69 | -0,54% | 11.288,00 |
| 29.12.2023 | 164,70 | 165,60 | 162,43 | 165,59 | 0,07% | 14.724,00 |
| 28.12.2023 | 165,56 | 166,48 | 165,48 | 165,48 | -0,06% | 8.591,00 |
| 27.12.2023 | 165,66 | 166,40 | 164,50 | 165,58 | -0,91% | 9.757,00 |
| 26.12.2023 | 166,25 | 168,36 | 166,04 | 167,10 | 0,46% | 5.317,00 |
| 22.12.2023 | 166,07 | 167,85 | 166,07 | 166,33 | -0,16% | 9.718,00 |
| 21.12.2023 | 169,00 | 169,30 | 166,10 | 166,59 | -0,52% | 11.538,00 |
| 20.12.2023 | 168,22 | 172,40 | 166,98 | 167,46 | -1,09% | 10.164,00 |
| 19.12.2023 | 169,99 | 170,00 | 167,43 | 169,30 | -0,12% | 12.484,00 |
| 18.12.2023 | 168,57 | 169,99 | 167,15 | 169,50 | 1,50% | 8.514,00 |
| 15.12.2023 | 171,96 | 173,98 | 167,00 | 167,00 | -2,85% | 33.660,00 |
| 14.12.2023 | 172,00 | 173,50 | 171,24 | 171,90 | -0,05% | 12.170,00 |
| 13.12.2023 | 166,02 | 171,99 | 164,10 | 171,99 | 3,29% | 18.203,00 |
| 12.12.2023 | 164,51 | 166,88 | 163,68 | 166,51 | 0,33% | 15.407,00 |
| 11.12.2023 | 166,05 | 166,05 | 165,63 | 165,96 | 0,95% | 5.152,00 |
| 08.12.2023 | 163,70 | 166,39 | 163,55 | 164,40 | 0,12% | 9.297,00 |
| 07.12.2023 | 165,00 | 165,00 | 163,88 | 164,20 | -0,86% | 4.277,00 |
| 06.12.2023 | 164,99 | 166,00 | 164,61 | 165,63 | 0,99% | 5.173,00 |
| 05.12.2023 | 164,01 | 164,66 | 161,75 | 164,00 | -0,61% | 10.111,00 |