DiamondRock Hospitality Company DRH
NASDAQ · Vereinigte Staaten · Finanzen
$12,39+0,03 (+0,24 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $12,32 | -0,28 % | $12,28 | $12,37 | $12,23 | 173,83K |
| 2026-09-30 | $12,36 | -0,88 % | $12,36 | $12,46 | $12,28 | 5,11M |
| 2026-09-29 | $12,47 | -1,34 % | $12,68 | $12,69 | $12,44 | 2,78M |
| 2026-09-28 | $12,64 | +1,20 % | $12,49 | $12,70 | $12,44 | 2,22M |
| 2026-09-25 | $12,49 | +0,56 % | $12,49 | $12,53 | $12,26 | 1,99M |
| 2026-09-24 | $12,42 | +1,47 % | $12,25 | $12,53 | $12,21 | 2,37M |
| 2026-09-23 | $12,24 | -0,57 % | $12,21 | $12,31 | $12,12 | 4,34M |
| 2026-09-22 | $12,31 | +0,33 % | $12,40 | $12,52 | $12,23 | 2,27M |
| 2026-09-21 | $12,27 | +0,25 % | $12,26 | $12,36 | $12,17 | 2,88M |
| 2026-09-18 | $12,24 | -0,08 % | $12,19 | $12,27 | $12,10 | 5,77M |
| 2026-09-17 | $12,25 | -0,16 % | $12,38 | $12,42 | $12,23 | 2,32M |
| 2026-09-16 | $12,27 | -0,97 % | $12,39 | $12,54 | $12,05 | 4,27M |
| 2026-09-15 | $12,39 | +0,57 % | $12,33 | $12,46 | $12,26 | 3,26M |
| 2026-09-14 | $12,32 | +0,98 % | $12,12 | $12,42 | $12,00 | 2,74M |
| 2026-09-11 | $12,20 | +0,16 % | $12,32 | $12,49 | $12,17 | 4,86M |
| 2026-09-10 | $12,18 | +0,91 % | $12,16 | $12,23 | $12,04 | 2,66M |
| 2026-09-09 | $12,07 | +0,84 % | $11,87 | $12,08 | $11,85 | 1,85M |
| 2026-09-08 | $11,97 | -0,91 % | $12,04 | $12,23 | $11,96 | 2,25M |
| 2026-09-04 | $12,08 | +0,17 % | $12,08 | $12,14 | $12,00 | 2,18M |
| 2026-09-03 | $12,06 | -1,87 % | $12,38 | $12,42 | $12,04 | 2,03M |
| 2026-09-02 | $12,29 | +2,42 % | $12,11 | $12,36 | $12,06 | 2,96M |
| 2026-09-01 | $12,00 | -2,52 % | $12,32 | $12,37 | $11,93 | 2,91M |
| 2026-08-31 | $12,31 | -3,07 % | $12,65 | $12,73 | $12,23 | 2,39M |
| 2026-08-28 | $12,70 | +0,08 % | $12,71 | $12,76 | $12,61 | 2,08M |
| 2026-08-27 | $12,69 | +0,55 % | $12,64 | $12,77 | $12,50 | 2,01M |
| 2026-08-26 | $12,62 | -1,94 % | $12,88 | $12,88 | $12,61 | 2,98M |
| 2026-08-25 | $12,87 | +1,02 % | $12,84 | $12,95 | $12,75 | 2,06M |
| 2026-08-24 | $12,74 | -0,62 % | $12,86 | $12,97 | $12,62 | 4,30M |
| 2026-08-21 | $12,82 | +0,39 % | $12,88 | $12,92 | $12,60 | 1,83M |
| 2026-08-20 | $12,77 | +0,39 % | $12,65 | $12,81 | $12,59 | 1,87M |
| 2026-08-19 | $12,72 | +1,84 % | $12,90 | $12,90 | $12,49 | 2,32M |
| 2026-08-18 | $12,49 | +1,05 % | $12,37 | $12,54 | $12,31 | 1,86M |
| 2026-08-17 | $12,36 | 0,00 % | $12,25 | $12,42 | $12,14 | 2,33M |
| 2026-08-14 | $12,36 | +0,57 % | $12,25 | $12,51 | $12,23 | 1,32M |
| 2026-08-13 | $12,29 | +0,49 % | $12,34 | $12,35 | $12,17 | 1,48M |
| 2026-08-12 | $12,23 | +1,83 % | $12,14 | $12,24 | $12,04 | 1,83M |
| 2026-08-11 | $12,01 | -0,99 % | $12,13 | $12,23 | $11,99 | 2,55M |
| 2026-08-10 | $12,13 | -3,19 % | $12,43 | $12,47 | $12,03 | 2,66M |
| 2026-08-07 | $12,53 | -0,87 % | $12,81 | $12,81 | $12,50 | 2,14M |
| 2026-08-06 | $12,64 | -4,68 % | $13,27 | $13,29 | $12,62 | 3,13M |
| 2026-08-05 | $13,26 | -0,30 % | $13,32 | $13,50 | $13,22 | 2,51M |
| 2026-08-04 | $13,30 | -0,60 % | $13,34 | $13,46 | $13,27 | 3,80M |
| 2026-08-03 | $13,38 | +1,06 % | $13,29 | $13,79 | $13,27 | 6,02M |
| 2026-07-31 | $13,24 | +2,56 % | $13,26 | $13,48 | $13,10 | 4,58M |
| 2026-07-30 | $12,91 | -1,75 % | $13,22 | $13,24 | $12,72 | 2,56M |
| 2026-07-29 | $13,14 | +0,54 % | $13,06 | $13,24 | $13,06 | 1,88M |
| 2026-07-28 | $13,07 | +1,24 % | $12,97 | $13,08 | $12,68 | 1,66M |
| 2026-07-27 | $12,91 | +0,47 % | $12,91 | $13,04 | $12,87 | 2,22M |
| 2026-07-24 | $12,85 | +1,42 % | $12,75 | $12,99 | $12,71 | 1,96M |
| 2026-07-23 | $12,67 | -1,78 % | $12,79 | $12,89 | $12,61 | 2,65M |
| 2026-07-22 | $12,90 | -0,54 % | $12,95 | $13,05 | $12,87 | 2,40M |
| 2026-07-21 | $12,97 | +1,73 % | $12,84 | $13,00 | $12,70 | 3,82M |
| 2026-07-20 | $12,75 | +1,59 % | $12,58 | $12,77 | $12,52 | 3,31M |
| 2026-07-17 | $12,55 | +2,20 % | $12,24 | $12,56 | $12,15 | 3,05M |
| 2026-07-16 | $12,28 | -0,24 % | $12,29 | $12,52 | $12,25 | 2,30M |
| 2026-07-15 | $12,31 | +1,74 % | $12,17 | $12,45 | $12,17 | 1,86M |
| 2026-07-14 | $12,10 | +1,85 % | $12,09 | $12,12 | $11,88 | 2,41M |
| 2026-07-13 | $11,88 | 0,00 % | $12,01 | $12,01 | $11,80 | 1,51M |
| 2026-07-10 | $11,88 | +0,25 % | $11,85 | $12,02 | $11,85 | 1,32M |
| 2026-07-09 | $11,85 | +1,72 % | $11,68 | $11,90 | $11,65 | 1,33M |
| 2026-07-08 | $11,65 | -0,85 % | $11,74 | $11,91 | $11,57 | 1,99M |
| 2026-07-07 | $11,75 | -1,43 % | $11,98 | $12,04 | $11,65 | 3,74M |
| 2026-07-06 | $11,92 | -1,32 % | $12,06 | $12,15 | $11,90 | 2,36M |
| 2026-07-02 | $12,08 | +1,26 % | $11,93 | $12,16 | $11,85 | 2,04M |
| 2026-07-01 | $11,93 | -2,05 % | $12,10 | $12,19 | $11,86 | 3,66M |
| 2026-06-30 | $12,18 | -0,65 % | $12,22 | $12,31 | $12,07 | 2,68M |
| 2026-06-29 | $12,26 | -1,68 % | $12,36 | $12,51 | $12,23 | 2,97M |
| 2026-06-26 | $12,47 | +0,48 % | $12,37 | $12,54 | $12,25 | 7,35M |
| 2026-06-25 | $12,41 | +1,80 % | $12,31 | $12,42 | $12,19 | 2,91M |
| 2026-06-24 | $12,19 | -0,89 % | $12,30 | $12,38 | $11,98 | 2,28M |
| 2026-06-23 | $12,30 | +0,41 % | $12,15 | $12,43 | $12,15 | 1,70M |
| 2026-06-22 | $12,25 | -0,49 % | $12,33 | $12,45 | $12,21 | 1,83M |
| 2026-06-18 | $12,31 | +3,71 % | $12,11 | $12,34 | $12,08 | 3,39M |
| 2026-06-17 | $11,87 | -1,25 % | $12,00 | $12,12 | $11,80 | 1,14M |
| 2026-06-16 | $12,02 | +0,67 % | $11,98 | $12,05 | $11,88 | 1,37M |
| 2026-06-15 | $11,94 | +0,17 % | $12,00 | $12,03 | $11,89 | 1,41M |
| 2026-06-12 | $11,92 | +0,68 % | $11,94 | $12,02 | $11,82 | 1,33M |
| 2026-06-11 | $11,84 | +1,72 % | $11,77 | $11,93 | $11,71 | 2,34M |
| 2026-06-10 | $11,64 | -0,51 % | $11,72 | $11,87 | $11,64 | 2,94M |
| 2026-06-09 | $11,70 | +0,78 % | $11,76 | $11,81 | $11,53 | 1,45M |
| 2026-06-08 | $11,61 | 0,00 % | $11,68 | $11,78 | $11,60 | 1,41M |
| 2026-06-05 | $11,61 | +0,61 % | $11,61 | $11,70 | $11,53 | 1,53M |
| 2026-06-04 | $11,54 | +2,49 % | $11,40 | $11,58 | $11,32 | 1,69M |
| 2026-06-03 | $11,26 | +0,72 % | $11,11 | $11,31 | $11,07 | 1,72M |
| 2026-06-02 | $11,18 | +1,73 % | $10,98 | $11,24 | $10,95 | 1,93M |
| 2026-06-01 | $10,99 | 0,00 % | $10,99 | $11,03 | $10,83 | 2,00M |
| 2026-05-29 | $10,99 | -1,61 % | $11,25 | $11,27 | $10,94 | 1,70M |
| 2026-05-28 | $11,17 | +0,18 % | $11,06 | $11,27 | $10,95 | 2,51M |
| 2026-05-27 | $11,15 | +0,81 % | $11,14 | $11,23 | $11,09 | 2,37M |
| 2026-05-26 | $11,06 | +3,27 % | $10,79 | $11,09 | $10,73 | 2,03M |