Echtzeit-Aktienkurs Diamond Hill Investment Group
Bid:
Ask:
Aktienkurse zur Diamond Hill Investment Group Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 141,81 | 147,01 | 138,66 | 143,65 | -3,16% | - |
25.02.2021 | 143,72 | 151,10 | 143,72 | 148,33 | -0,12% | - |
24.02.2021 | 148,51 | 149,23 | 148,51 | 148,51 | 1,30% | - |
23.02.2021 | 144,38 | 149,03 | 143,04 | 146,60 | 1,67% | - |
22.02.2021 | 143,52 | 147,02 | 143,03 | 144,19 | 0,69% | - |
19.02.2021 | 142,47 | 147,42 | 142,47 | 143,19 | 1,09% | - |
18.02.2021 | 142,65 | 143,32 | 140,61 | 141,65 | -1,23% | - |
17.02.2021 | 142,93 | 146,88 | 141,10 | 143,41 | 0,33% | - |
16.02.2021 | 144,59 | 145,46 | 142,59 | 142,94 | -0,44% | - |
12.02.2021 | 143,71 | 146,11 | 142,63 | 143,56 | 0,57% | - |
11.02.2021 | 143,81 | 144,97 | 142,29 | 142,74 | 0,45% | - |
10.02.2021 | 145,17 | 145,48 | 141,27 | 142,11 | -0,78% | - |
09.02.2021 | 144,63 | 146,49 | 142,40 | 143,22 | -0,14% | - |
08.02.2021 | 141,74 | 145,16 | 141,21 | 143,41 | 0,71% | - |
05.02.2021 | 146,09 | 146,44 | 140,62 | 142,40 | -2,93% | - |
04.02.2021 | 147,26 | 148,75 | 146,30 | 146,70 | -0,17% | - |
03.02.2021 | 144,35 | 148,86 | 144,02 | 146,94 | -1,92% | - |
02.02.2021 | 149,66 | 152,72 | 149,08 | 149,82 | -0,19% | - |
01.02.2021 | 149,00 | 152,94 | 146,85 | 150,10 | 2,14% | - |
29.01.2021 | 146,19 | 148,73 | 144,45 | 146,95 | 0,11% | - |
28.01.2021 | 150,01 | 150,56 | 145,95 | 146,80 | -1,06% | - |
27.01.2021 | 147,17 | 150,58 | 146,83 | 148,38 | -2,64% | - |
26.01.2021 | 152,40 | 153,73 | 152,40 | 152,40 | -0,09% | - |
25.01.2021 | 152,60 | 153,86 | 151,00 | 152,54 | 0,14% | - |
22.01.2021 | 151,85 | 155,37 | 150,84 | 152,33 | -0,91% | - |
21.01.2021 | 153,05 | 154,88 | 151,47 | 153,73 | 0,82% | - |
20.01.2021 | 153,48 | 155,02 | 151,25 | 152,49 | -0,48% | - |
19.01.2021 | 152,52 | 153,53 | 151,49 | 153,22 | 0,22% | - |
15.01.2021 | 150,88 | 155,15 | 149,62 | 152,88 | -0,69% | - |
14.01.2021 | 154,72 | 155,83 | 153,41 | 153,94 | 0,36% | - |
13.01.2021 | 156,27 | 156,79 | 152,41 | 153,39 | -2,36% | - |
12.01.2021 | 155,89 | 157,11 | 154,59 | 157,11 | 2,25% | - |
11.01.2021 | 155,78 | 157,10 | 152,83 | 153,65 | -1,59% | - |
08.01.2021 | 155,60 | 156,99 | 154,07 | 156,13 | 0,25% | - |
07.01.2021 | 153,08 | 158,05 | 152,85 | 155,75 | 0,76% | - |
06.01.2021 | 153,13 | 159,98 | 151,08 | 154,57 | 4,04% | - |
05.01.2021 | 150,41 | 151,50 | 148,39 | 148,57 | -0,38% | - |
04.01.2021 | 150,19 | 150,98 | 146,73 | 149,13 | 0,29% | - |
31.12.2020 | 149,32 | 151,68 | 147,51 | 148,70 | -2,16% | - |
30.12.2020 | 150,83 | 151,98 | 147,82 | 151,98 | 0,56% | - |
29.12.2020 | 149,68 | 152,22 | 148,04 | 151,13 | -0,48% | - |
28.12.2020 | 151,87 | 151,87 | 151,87 | 151,87 | 8,42% | - |
24.12.2020 | 151,81 | 154,45 | 140,07 | 140,07 | -8,22% | - |
23.12.2020 | 152,89 | 153,78 | 151,28 | 152,62 | 0,53% | - |
22.12.2020 | 153,50 | 154,38 | 150,76 | 151,82 | 0,49% | - |
21.12.2020 | 149,74 | 154,34 | 147,43 | 151,08 | 1,53% | - |
18.12.2020 | 149,38 | 152,09 | 146,68 | 148,80 | 0,81% | - |
17.12.2020 | 147,51 | 148,72 | 144,35 | 147,60 | 0,60% | - |
16.12.2020 | 147,85 | 148,11 | 145,51 | 146,72 | -1,14% | - |
15.12.2020 | 145,60 | 149,55 | 144,05 | 148,40 | 2,14% | - |
14.12.2020 | 144,57 | 146,29 | 142,99 | 145,29 | 0,70% | - |
11.12.2020 | 145,54 | 147,80 | 140,71 | 144,29 | -1,94% | - |
10.12.2020 | 148,09 | 150,22 | 145,25 | 147,13 | 0,00% | - |
09.12.2020 | 151,02 | 151,02 | 144,41 | 147,14 | 3,54% | - |
08.12.2020 | 158,23 | 158,23 | 139,58 | 142,11 | -4,37% | - |
07.12.2020 | 152,59 | 154,04 | 148,45 | 148,60 | -2,61% | - |
04.12.2020 | 152,07 | 155,15 | 148,38 | 152,58 | 2,00% | - |
03.12.2020 | 148,52 | 152,75 | 146,49 | 149,59 | 1,40% | - |
02.12.2020 | 142,15 | 149,60 | 142,15 | 147,52 | 5,43% | - |
01.12.2020 | 139,88 | 141,76 | 138,38 | 139,93 | 2,58% | - |
30.11.2020 | 141,94 | 143,55 | 134,65 | 136,41 | -6,30% | - |
27.11.2020 | 142,51 | 148,52 | 138,13 | 145,59 | -1,74% | - |
25.11.2020 | 148,16 | 148,16 | 148,16 | 148,16 | 1,25% | - |
24.11.2020 | 149,70 | 152,43 | 144,38 | 146,34 | -9,48% | - |
23.11.2020 | 161,66 | 163,33 | 158,95 | 161,66 | 2,83% | - |
20.11.2020 | 155,00 | 158,97 | 153,34 | 157,20 | 2,49% | - |
19.11.2020 | 155,62 | 156,53 | 153,38 | 153,38 | -2,68% | - |
18.11.2020 | 159,72 | 162,99 | 156,39 | 157,62 | -1,03% | - |
17.11.2020 | 158,55 | 161,60 | 158,32 | 159,25 | 0,45% | - |
16.11.2020 | 155,71 | 161,22 | 154,73 | 158,53 | 5,24% | - |
13.11.2020 | 148,73 | 153,34 | 146,98 | 150,64 | 2,64% | - |
12.11.2020 | 147,12 | 148,36 | 143,80 | 146,76 | -0,35% | - |
11.11.2020 | 153,61 | 153,77 | 147,27 | 147,27 | -0,89% | - |
10.11.2020 | 149,63 | 152,65 | 0,00 | 148,59 | 0,93% | - |
09.11.2020 | 147,09 | 149,85 | 143,55 | 147,23 | 4,02% | - |
06.11.2020 | 0,00 | 147,08 | 0,00 | 141,53 | -1,92% | - |
05.11.2020 | 139,94 | 146,27 | 139,94 | 144,30 | 0,84% | - |
04.11.2020 | 140,72 | 143,99 | 0,00 | 143,10 | -0,95% | - |
03.11.2020 | 141,27 | 146,81 | 140,88 | 144,47 | 2,70% | - |
02.11.2020 | 143,23 | 144,22 | 137,62 | 140,66 | 2,88% | - |
30.10.2020 | 141,19 | 142,25 | 135,41 | 136,73 | -3,27% | - |
29.10.2020 | 138,60 | 142,59 | 137,65 | 141,34 | 0,42% | - |
28.10.2020 | 136,88 | 142,97 | 135,06 | 140,75 | 1,58% | - |
27.10.2020 | 135,76 | 140,80 | 135,23 | 138,55 | -0,98% | - |
26.10.2020 | 140,84 | 143,08 | 137,82 | 139,92 | -4,36% | - |
23.10.2020 | 141,02 | 146,30 | 139,97 | 146,30 | 1,55% | - |
22.10.2020 | 143,80 | 144,59 | 139,47 | 144,07 | 0,39% | - |
21.10.2020 | 141,15 | 145,47 | 139,55 | 143,52 | 3,21% | - |
20.10.2020 | 140,12 | 143,81 | 138,38 | 139,05 | -2,31% | - |
19.10.2020 | 141,33 | 145,01 | 139,52 | 142,34 | -0,70% | - |
16.10.2020 | 141,90 | 145,50 | 140,09 | 143,34 | -0,16% | - |
15.10.2020 | 136,85 | 144,02 | 136,18 | 143,57 | -0,02% | - |
14.10.2020 | 139,51 | 145,29 | 138,76 | 143,59 | 2,56% | - |
13.10.2020 | 143,04 | 146,13 | 140,00 | 140,00 | -1,61% | - |
12.10.2020 | 0,00 | 151,29 | 0,00 | 142,29 | -3,34% | - |
09.10.2020 | 145,01 | 150,23 | 136,14 | 147,20 | 2,87% | - |
08.10.2020 | 135,41 | 147,27 | 133,32 | 143,10 | 5,13% | - |
07.10.2020 | 130,04 | 139,33 | 129,49 | 136,11 | 1,19% | - |
06.10.2020 | 126,58 | 141,30 | 126,58 | 134,52 | -2,64% | - |
05.10.2020 | 128,76 | 140,18 | 128,76 | 138,16 | 3,36% | - |