8,430$
Echtzeit-Aktienkurs Diamondrock Hospitality Co.
Bid:
Ask:
Aktienkurse zur Diamondrock Hospitality Co. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
21.05.2024 | 8,44 | 8,46 | 8,43 | 8,43 | 0,00% | 91.372,00 |
20.05.2024 | 8,42 | 8,52 | 8,41 | 8,43 | -0,12% | 1.517.170,00 |
17.05.2024 | 8,59 | 8,61 | 8,42 | 8,44 | -1,52% | 1.723.550,00 |
16.05.2024 | 8,45 | 8,58 | 8,44 | 8,57 | 1,66% | 2.006.000,00 |
15.05.2024 | 8,62 | 8,64 | 8,40 | 8,43 | -0,94% | 3.020.405,00 |
14.05.2024 | 8,57 | 8,63 | 8,47 | 8,51 | 0,47% | 1.914.800,00 |
13.05.2024 | 8,59 | 8,62 | 8,44 | 8,47 | -0,47% | 1.430.232,00 |
10.05.2024 | 8,53 | 8,53 | 8,38 | 8,51 | -0,12% | 1.906.200,00 |
09.05.2024 | 8,42 | 8,57 | 8,38 | 8,52 | 1,19% | 1.907.767,00 |
08.05.2024 | 8,63 | 8,67 | 8,40 | 8,42 | -3,44% | 2.552.571,00 |
07.05.2024 | 8,88 | 8,91 | 8,66 | 8,72 | -1,13% | 2.401.940,00 |
06.05.2024 | 8,91 | 8,93 | 8,75 | 8,82 | -0,11% | 2.602.040,00 |
03.05.2024 | 9,04 | 9,15 | 8,62 | 8,83 | 0,68% | 2.289.141,00 |
02.05.2024 | 8,96 | 8,96 | 8,62 | 8,77 | -0,90% | 4.813.545,00 |
01.05.2024 | 8,91 | 9,00 | 8,80 | 8,85 | -0,56% | 1.664.182,00 |
30.04.2024 | 9,03 | 9,08 | 8,90 | 8,90 | -2,20% | 2.561.496,00 |
29.04.2024 | 9,10 | 9,17 | 9,00 | 9,10 | 0,55% | 2.769.558,00 |
26.04.2024 | 9,08 | 9,21 | 9,05 | 9,05 | -0,33% | 1.335.560,00 |
25.04.2024 | 9,12 | 9,15 | 9,04 | 9,08 | -1,52% | 2.043.279,00 |
24.04.2024 | 9,12 | 9,26 | 9,10 | 9,22 | 0,77% | 2.724.117,00 |
23.04.2024 | 8,93 | 9,16 | 8,89 | 9,15 | 2,23% | 2.618.745,00 |
22.04.2024 | 8,88 | 8,96 | 8,82 | 8,95 | 1,36% | 1.887.916,00 |
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% | 2.500.610,00 |
17.04.2024 | 9,03 | 9,07 | 8,74 | 8,78 | -2,34% | 5.036.517,00 |
16.04.2024 | 9,24 | 9,24 | 8,99 | 8,99 | -3,44% | 3.223.840,00 |
15.04.2024 | 9,33 | 9,48 | 9,24 | 9,31 | 0,32% | 5.733.914,00 |
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% | 1.228.974,00 |
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% | 1.135.538,00 |
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% | 991.324,00 |
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% | 775.151,00 |
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% | 1.564.679,00 |
26.03.2024 | 9,56 | 9,57 | 9,40 | 9,41 | -1,05% | 1.084.497,00 |
25.03.2024 | 9,65 | 9,65 | 9,51 | 9,51 | -0,73% | 1.160.704,00 |
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% | 2.329.707,00 |
20.03.2024 | 9,38 | 9,60 | 9,38 | 9,56 | 1,16% | 1.443.048,00 |
19.03.2024 | 9,37 | 9,50 | 9,37 | 9,45 | 0,43% | 1.311.827,00 |
18.03.2024 | 9,38 | 9,48 | 9,33 | 9,41 | 0,32% | 978.437,00 |
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% | 794.619,00 |
12.03.2024 | 9,53 | 9,69 | 9,53 | 9,55 | -0,21% | 734.819,00 |
11.03.2024 | 9,62 | 9,66 | 9,47 | 9,57 | -0,83% | 858.559,00 |
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% | 955.646,00 |
06.03.2024 | 9,56 | 9,87 | 9,53 | 9,53 | 0,63% | 2.189.896,00 |
05.03.2024 | 9,51 | 9,62 | 9,46 | 9,47 | -0,63% | 1.298.926,00 |
04.03.2024 | 9,51 | 9,57 | 9,46 | 9,53 | -0,10% | 1.015.951,00 |
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% | 2.774.887,00 |
28.02.2024 | 9,09 | 9,48 | 9,09 | 9,37 | 2,07% | 2.043.376,00 |
27.02.2024 | 9,17 | 9,25 | 9,13 | 9,18 | 0,77% | 1.271.570,00 |
26.02.2024 | 9,24 | 9,28 | 9,10 | 9,11 | -2,36% | 1.597.058,00 |
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% | 2.497.158,00 |
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% | 1.188.581,00 |
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% | 1.943.248,00 |
14.02.2024 | 9,00 | 9,17 | 8,93 | 9,08 | 1,68% | 1.245.226,00 |
13.02.2024 | 8,98 | 9,07 | 8,83 | 8,93 | -4,08% | 1.664.476,00 |
12.02.2024 | 9,26 | 9,36 | 9,24 | 9,31 | 0,87% | 970.640,00 |
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% | 1.074.766,00 |
07.02.2024 | 9,21 | 9,23 | 9,09 | 9,12 | -0,87% | 1.097.311,00 |
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% | 932.656,00 |
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% | 2.011.999,00 |
31.01.2024 | 9,33 | 9,37 | 9,12 | 9,14 | -2,25% | 1.661.676,00 |
30.01.2024 | 9,30 | 9,40 | 9,29 | 9,35 | -0,32% | 1.431.746,00 |
29.01.2024 | 9,32 | 9,40 | 9,21 | 9,38 | 0,54% | 2.431.178,00 |
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% | 1.628.285,00 |
24.01.2024 | 9,32 | 9,32 | 9,05 | 9,09 | -1,20% | 2.340.672,00 |
23.01.2024 | 9,55 | 9,58 | 9,19 | 9,20 | -2,95% | 2.301.054,00 |
22.01.2024 | 9,66 | 9,75 | 9,46 | 9,48 | -1,76% | 3.665.245,00 |
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% | 1.369.299,00 |
16.01.2024 | 9,23 | 9,37 | 9,23 | 9,31 | -0,64% | 985.983,00 |
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% | 2.014.541,00 |
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% | 1.163.432,00 |
08.01.2024 | 9,32 | 9,51 | 9,32 | 9,49 | 1,39% | 1.153.810,00 |
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% | 1.197.871,00 |
03.01.2024 | 9,26 | 9,38 | 9,23 | 9,25 | -1,39% | 1.764.182,00 |
02.01.2024 | 9,38 | 9,51 | 9,30 | 9,38 | -0,11% | 1.703.865,00 |
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% | 885.532,00 |