9,221$
0,01%
Echtzeit-Aktienkurs Diamondrock Hospitality Co.
Bid:
Ask:
Aktienkurse zur Diamondrock Hospitality Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 9,12 | 9,26 | 9,10 | 9,22 | 0,77% | 2.758.670,00 |
| 23.04.2024 | 8,93 | 9,16 | 8,89 | 9,15 | 2,23% | 2.623.244,00 |
| 22.04.2024 | 8,88 | 8,96 | 8,82 | 8,95 | 1,36% | 1.887.917,00 |
| 19.04.2024 | 8,76 | 8,89 | 8,73 | 8,83 | 0,57% | 1.988.261,00 |
| 18.04.2024 | 8,80 | 8,91 | 8,70 | 8,78 | 0,00% | 2.502.748,00 |
| 17.04.2024 | 9,03 | 9,07 | 8,74 | 8,78 | -2,34% | 5.036.614,00 |
| 16.04.2024 | 9,24 | 9,24 | 8,99 | 8,99 | -3,44% | 3.224.844,00 |
| 15.04.2024 | 9,33 | 9,48 | 9,24 | 9,31 | 0,32% | 5.733.994,00 |
| 12.04.2024 | 9,35 | 9,42 | 9,24 | 9,28 | -1,90% | 1.150.987,00 |
| 11.04.2024 | 9,36 | 9,50 | 9,29 | 9,46 | 1,28% | 1.230.578,00 |
| 10.04.2024 | 9,40 | 9,50 | 9,27 | 9,34 | -3,01% | 1.441.441,00 |
| 09.04.2024 | 9,53 | 9,67 | 9,43 | 9,63 | 1,37% | 1.136.417,00 |
| 08.04.2024 | 9,43 | 9,57 | 9,40 | 9,50 | 0,64% | 1.160.989,00 |
| 05.04.2024 | 9,36 | 9,47 | 9,34 | 9,44 | 0,96% | 918.951,00 |
| 04.04.2024 | 9,55 | 9,57 | 9,28 | 9,35 | -0,85% | 1.246.010,00 |
| 03.04.2024 | 9,33 | 9,43 | 9,30 | 9,43 | 0,21% | 991.761,00 |
| 02.04.2024 | 9,40 | 9,49 | 9,33 | 9,41 | -1,36% | 1.476.047,00 |
| 01.04.2024 | 9,64 | 9,64 | 9,46 | 9,54 | -0,73% | 833.254,00 |
| 28.03.2024 | 9,67 | 9,69 | 9,54 | 9,61 | -0,10% | 918.372,00 |
| 27.03.2024 | 9,50 | 9,63 | 9,44 | 9,62 | 2,23% | 1.564.695,00 |
| 26.03.2024 | 9,56 | 9,57 | 9,40 | 9,41 | -1,05% | 1.084.885,00 |
| 25.03.2024 | 9,65 | 9,65 | 9,51 | 9,51 | -0,73% | 1.161.123,00 |
| 22.03.2024 | 9,82 | 9,84 | 9,55 | 9,58 | -2,24% | 1.893.917,00 |
| 21.03.2024 | 9,62 | 9,83 | 9,58 | 9,80 | 2,51% | 2.375.737,00 |
| 20.03.2024 | 9,38 | 9,60 | 9,38 | 9,56 | 1,16% | 1.525.512,00 |
| 19.03.2024 | 9,37 | 9,50 | 9,37 | 9,45 | 0,43% | 1.311.882,00 |
| 18.03.2024 | 9,38 | 9,48 | 9,33 | 9,41 | 0,32% | 979.122,00 |
| 15.03.2024 | 9,32 | 9,46 | 9,26 | 9,38 | 0,00% | 2.735.506,00 |
| 14.03.2024 | 9,35 | 9,45 | 9,27 | 9,38 | -0,42% | 1.056.405,00 |
| 13.03.2024 | 9,52 | 9,60 | 9,39 | 9,42 | -1,36% | 794.692,00 |
| 12.03.2024 | 9,53 | 9,69 | 9,53 | 9,55 | -0,21% | 734.838,00 |
| 11.03.2024 | 9,62 | 9,66 | 9,47 | 9,57 | -0,83% | 879.941,00 |
| 08.03.2024 | 9,58 | 9,68 | 9,51 | 9,65 | 1,69% | 1.225.961,00 |
| 07.03.2024 | 9,61 | 9,63 | 9,44 | 9,49 | -0,42% | 956.331,00 |
| 06.03.2024 | 9,56 | 9,87 | 9,53 | 9,53 | 0,63% | 2.190.252,00 |
| 05.03.2024 | 9,51 | 9,62 | 9,46 | 9,47 | -0,63% | 1.299.688,00 |
| 04.03.2024 | 9,51 | 9,57 | 9,46 | 9,53 | -0,10% | 1.015.962,00 |
| 01.03.2024 | 9,42 | 9,56 | 9,36 | 9,54 | 1,49% | 1.423.632,00 |
| 29.02.2024 | 9,50 | 9,53 | 9,31 | 9,40 | 0,32% | 2.775.127,00 |
| 28.02.2024 | 9,09 | 9,48 | 9,09 | 9,37 | 2,07% | 2.043.478,00 |
| 27.02.2024 | 9,17 | 9,25 | 9,13 | 9,18 | 0,77% | 1.274.864,00 |
| 26.02.2024 | 9,24 | 9,28 | 9,10 | 9,11 | -2,36% | 1.597.060,00 |
| 23.02.2024 | 9,55 | 9,99 | 9,24 | 9,33 | -0,21% | 2.919.818,00 |
| 22.02.2024 | 9,23 | 9,40 | 9,12 | 9,35 | 0,75% | 2.499.118,00 |
| 21.02.2024 | 9,23 | 9,34 | 9,22 | 9,28 | 0,54% | 1.935.761,00 |
| 20.02.2024 | 9,07 | 9,25 | 9,00 | 9,23 | 0,44% | 1.189.647,00 |
| 16.02.2024 | 9,16 | 9,25 | 9,09 | 9,19 | -1,18% | 1.941.138,00 |
| 15.02.2024 | 9,18 | 9,32 | 9,18 | 9,30 | 2,42% | 1.944.700,00 |
| 14.02.2024 | 9,00 | 9,17 | 8,93 | 9,08 | 1,68% | 1.246.996,00 |
| 13.02.2024 | 8,98 | 9,07 | 8,83 | 8,93 | -4,08% | 1.664.511,00 |
| 12.02.2024 | 9,26 | 9,36 | 9,24 | 9,31 | 0,87% | 973.389,00 |
| 09.02.2024 | 9,27 | 9,27 | 9,12 | 9,23 | -0,43% | 1.360.254,00 |
| 08.02.2024 | 9,08 | 9,27 | 9,08 | 9,27 | 1,64% | 1.091.537,00 |
| 07.02.2024 | 9,21 | 9,23 | 9,09 | 9,12 | -0,87% | 1.101.081,00 |
| 06.02.2024 | 9,13 | 9,28 | 9,11 | 9,20 | 0,33% | 877.455,00 |
| 05.02.2024 | 9,09 | 9,25 | 9,03 | 9,17 | -0,86% | 936.322,00 |
| 02.02.2024 | 9,19 | 9,31 | 9,09 | 9,25 | -0,54% | 1.308.258,00 |
| 01.02.2024 | 9,17 | 9,31 | 9,09 | 9,30 | 1,75% | 2.012.005,00 |
| 31.01.2024 | 9,33 | 9,37 | 9,12 | 9,14 | -2,25% | 1.662.630,00 |
| 30.01.2024 | 9,30 | 9,40 | 9,29 | 9,35 | -0,32% | 1.431.952,00 |
| 29.01.2024 | 9,32 | 9,40 | 9,21 | 9,38 | 0,54% | 2.431.496,00 |
| 26.01.2024 | 9,22 | 9,37 | 9,22 | 9,33 | 1,63% | 1.602.158,00 |
| 25.01.2024 | 9,25 | 9,33 | 9,09 | 9,18 | 0,99% | 1.628.363,00 |
| 24.01.2024 | 9,32 | 9,32 | 9,05 | 9,09 | -1,20% | 2.369.302,00 |
| 23.01.2024 | 9,55 | 9,58 | 9,19 | 9,20 | -2,95% | 2.301.194,00 |
| 22.01.2024 | 9,66 | 9,75 | 9,46 | 9,48 | -1,76% | 3.665.301,00 |
| 19.01.2024 | 9,32 | 9,66 | 9,25 | 9,65 | 4,21% | 6.210.491,00 |
| 18.01.2024 | 9,28 | 9,29 | 9,13 | 9,26 | 0,76% | 1.380.333,00 |
| 17.01.2024 | 9,14 | 9,35 | 9,13 | 9,19 | -1,29% | 1.373.503,00 |
| 16.01.2024 | 9,23 | 9,37 | 9,23 | 9,31 | -0,64% | 986.032,00 |
| 12.01.2024 | 9,56 | 9,58 | 9,35 | 9,37 | -0,85% | 801.965,00 |
| 11.01.2024 | 9,38 | 9,47 | 9,32 | 9,45 | -0,11% | 2.015.207,00 |
| 10.01.2024 | 9,47 | 9,52 | 9,37 | 9,46 | 0,75% | 1.876.752,00 |
| 09.01.2024 | 9,35 | 9,40 | 9,28 | 9,39 | -1,05% | 1.164.667,00 |
| 08.01.2024 | 9,32 | 9,51 | 9,32 | 9,49 | 1,39% | 1.172.161,00 |
| 05.01.2024 | 9,22 | 9,47 | 9,20 | 9,36 | 0,65% | 1.249.237,00 |
| 04.01.2024 | 9,29 | 9,38 | 9,22 | 9,30 | 0,54% | 1.198.753,00 |
| 03.01.2024 | 9,26 | 9,38 | 9,23 | 9,25 | -1,39% | 1.764.788,00 |
| 02.01.2024 | 9,38 | 9,51 | 9,30 | 9,38 | -0,11% | 1.704.550,00 |
| 29.12.2023 | 9,51 | 9,54 | 9,39 | 9,39 | -1,68% | 1.088.882,00 |
| 28.12.2023 | 9,51 | 9,60 | 9,48 | 9,55 | -0,62% | 911.246,00 |
| 27.12.2023 | 9,65 | 9,70 | 9,55 | 9,61 | 0,00% | 1.148.803,00 |
| 26.12.2023 | 9,62 | 9,64 | 9,51 | 9,61 | 0,42% | 996.298,00 |
| 22.12.2023 | 9,53 | 9,65 | 9,48 | 9,57 | 1,16% | 2.114.475,00 |
| 21.12.2023 | 9,46 | 9,54 | 9,39 | 9,46 | 1,50% | 2.067.358,00 |
| 20.12.2023 | 9,25 | 9,48 | 9,15 | 9,32 | 0,32% | 3.370.084,00 |
| 19.12.2023 | 9,41 | 9,42 | 9,24 | 9,29 | 0,54% | 2.514.543,00 |
| 18.12.2023 | 9,23 | 9,35 | 9,16 | 9,24 | 0,54% | 2.368.957,00 |
| 15.12.2023 | 9,28 | 9,32 | 9,06 | 9,19 | -0,86% | 7.679.698,00 |
| 14.12.2023 | 9,14 | 9,52 | 9,14 | 9,27 | 3,46% | 4.166.319,00 |
| 13.12.2023 | 8,81 | 9,04 | 8,70 | 8,96 | 1,36% | 2.765.591,00 |
| 12.12.2023 | 8,75 | 8,90 | 8,72 | 8,84 | 1,03% | 1.829.994,00 |
| 11.12.2023 | 8,64 | 8,77 | 8,60 | 8,75 | 1,74% | 1.273.739,00 |
| 08.12.2023 | 8,39 | 8,63 | 8,38 | 8,60 | 0,58% | 2.483.886,00 |
| 07.12.2023 | 8,39 | 8,56 | 8,34 | 8,55 | 1,91% | 1.865.919,00 |
| 06.12.2023 | 8,50 | 8,58 | 8,37 | 8,39 | -0,24% | 1.414.539,00 |
| 05.12.2023 | 8,64 | 8,64 | 8,33 | 8,41 | -2,77% | 1.641.449,00 |
| 04.12.2023 | 8,47 | 8,67 | 8,46 | 8,65 | 2,00% | 2.485.268,00 |
| 01.12.2023 | 8,33 | 8,51 | 8,27 | 8,48 | 1,92% | 2.891.988,00 |
| 30.11.2023 | 8,30 | 8,37 | 8,27 | 8,32 | 0,48% | 1.731.270,00 |