Deutsche Märkte schließen in 7 Stunden 42 Minuten

DiamondRock Hospitality Company (DRH)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
9,41+0,03 (+0,32%)
Börsenschluss: 04:00PM EDT
9,41 -0,01 (-0,11%)
Nachbörse: 04:02PM EDT
Zeitraum:
19. März 2023 - 19. März 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
18. März 20249,389,489,339,419,41979.100
15. März 20249,329,469,269,389,382.735.500
14. März 20249,359,459,279,389,381.056.400
13. März 20249,529,609,399,429,42794.700
12. März 20249,539,699,539,559,55734.800
11. März 20249,629,659,479,579,57879.900
08. März 20249,589,689,519,659,651.226.000
07. März 20249,619,639,449,499,49956.300
06. März 20249,569,879,539,539,532.190.300
05. März 20249,519,629,469,479,471.299.700
04. März 20249,519,579,469,539,531.016.000
01. März 20249,429,569,369,549,541.423.600
29. Feb. 20249,509,539,319,409,402.775.100
28. Feb. 20249,099,489,099,379,372.043.500
27. Feb. 20249,179,259,139,189,181.274.900
26. Feb. 20249,249,289,109,119,111.597.100
23. Feb. 20249,559,999,249,339,332.919.800
22. Feb. 20249,239,409,129,359,352.499.100
21. Feb. 20249,239,349,229,289,281.935.800
20. Feb. 20249,079,259,009,239,231.189.600
16. Feb. 20249,169,259,099,199,191.941.100
15. Feb. 20249,189,329,189,309,301.944.700
14. Feb. 20249,009,178,939,089,081.247.000
13. Feb. 20248,989,078,838,938,931.664.500
12. Feb. 20249,269,369,249,319,31973.400
09. Feb. 20249,279,279,129,239,231.360.300
08. Feb. 20249,089,279,079,279,271.091.500
07. Feb. 20249,219,239,099,129,121.101.100
06. Feb. 20249,139,289,119,209,20877.500
05. Feb. 20249,099,249,039,179,17936.300
02. Feb. 20249,199,319,099,259,251.308.300
01. Feb. 20249,179,319,099,309,302.012.000
31. Jan. 20249,339,379,129,149,141.662.600
30. Jan. 20249,309,409,299,359,351.432.000
29. Jan. 20249,329,409,219,389,382.431.500
26. Jan. 20249,229,379,229,339,331.602.200
25. Jan. 20249,259,339,099,189,181.628.400
24. Jan. 20249,329,329,059,099,092.369.300
23. Jan. 20249,559,589,199,209,202.301.100
22. Jan. 20249,669,759,469,489,483.665.300
19. Jan. 20249,329,669,249,659,656.210.500
18. Jan. 20249,289,299,139,269,261.380.300
17. Jan. 20249,149,359,139,199,191.373.500
16. Jan. 20249,239,379,239,319,31986.000
12. Jan. 20249,569,589,359,379,37802.000
11. Jan. 20249,389,479,329,459,452.015.200
10. Jan. 20249,479,529,379,469,461.876.800
09. Jan. 20249,359,409,289,399,391.164.600
08. Jan. 20249,329,519,329,499,491.172.200
05. Jan. 20249,229,479,209,369,361.249.200
04. Jan. 20249,299,389,229,309,301.198.800
03. Jan. 20249,269,389,239,259,251.764.800
02. Jan. 20249,389,519,309,389,381.704.600
29. Dez. 20239,519,549,399,399,391.088.900
28. Dez. 20239,519,609,489,559,55911.200
28. Dez. 20230.03 Dividende
27. Dez. 20239,659,709,559,619,581.148.800
26. Dez. 20239,629,649,519,619,58996.300
22. Dez. 20239,539,659,489,579,542.114.500
21. Dez. 20239,469,549,399,469,432.067.400
20. Dez. 20239,259,489,159,329,293.370.100
19. Dez. 20239,419,429,249,299,262.514.500
18. Dez. 20239,239,359,169,249,212.369.000
15. Dez. 20239,289,329,069,199,167.679.700
14. Dez. 20239,149,529,149,279,244.166.300
13. Dez. 20238,819,048,708,968,932.765.600
12. Dez. 20238,758,908,728,848,811.830.000
11. Dez. 20238,648,778,608,758,721.273.700
08. Dez. 20238,398,638,388,608,572.483.900
07. Dez. 20238,398,568,348,558,521.865.900
06. Dez. 20238,508,588,378,398,361.414.500
05. Dez. 20238,648,648,338,418,381.641.400
04. Dez. 20238,478,678,468,658,622.485.300
01. Dez. 20238,338,518,278,488,452.892.000
30. Nov. 20238,308,378,278,328,291.731.300
29. Nov. 20238,428,648,278,288,251.980.900
28. Nov. 20238,328,408,268,368,331.614.100
27. Nov. 20238,298,358,238,318,281.297.400
24. Nov. 20238,278,368,228,358,32441.100
22. Nov. 20238,278,358,228,248,211.146.600
21. Nov. 20238,338,358,158,198,161.720.900
20. Nov. 20238,418,448,358,398,361.573.300
17. Nov. 20238,418,478,388,428,391.796.300
16. Nov. 20238,438,508,288,328,291.567.800
15. Nov. 20238,468,578,388,438,401.891.800
14. Nov. 20238,518,648,408,468,432.403.300
13. Nov. 20238,108,278,048,178,14986.800
10. Nov. 20238,098,237,988,198,161.227.000
09. Nov. 20238,248,248,018,078,041.267.900
08. Nov. 20238,328,328,068,118,081.471.800
07. Nov. 20238,368,368,248,298,261.241.900
06. Nov. 20238,458,488,318,338,301.423.800
03. Nov. 20238,388,598,358,458,421.726.700
02. Nov. 20237,838,257,838,248,212.349.300
01. Nov. 20237,968,007,457,777,755.160.700
31. Okt. 20237,727,777,607,737,712.230.100
30. Okt. 20237,487,747,407,677,652.944.300
27. Okt. 20237,757,757,337,387,362.932.900
26. Okt. 20237,767,857,697,777,751.361.700
25. Okt. 20237,817,917,717,727,701.524.300
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...