Digitalbridge Group Inc Pref H (DBRG_ph)

DBRG_ph
🏛️ Vereinigte Staaten →
22.35
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 22.53 22.53 22.36 22.35 0.0M
2025-09-29 22.40 22.51 22.30 22.44 0.0M
2025-09-26 22.20 22.26 22.18 22.26 0.0M
2025-09-25 22.39 22.39 22.19 22.31 0.0M
2025-09-24 22.40 22.48 22.10 22.28 0.0M
2025-09-23 22.35 22.58 22.28 22.35 0.0M
2025-09-22 22.20 22.25 22.08 22.25 0.0M
2025-09-19 22.28 22.31 22.19 22.21 0.0M
2025-09-18 22.38 22.43 22.23 22.23 0.0M
2025-09-17 22.25 22.55 22.20 22.35 0.0M
2025-09-16 22.26 22.59 22.26 22.35 0.0M
2025-09-15 22.08 22.65 22.08 22.20 0.0M
2025-09-12 21.64 22.08 21.64 22.08 0.0M
2025-09-11 22.40 22.40 20.39 21.71 0.1M
2025-09-10 22.10 22.30 22.03 22.28 0.0M
2025-09-09 22.43 22.44 21.98 22.01 0.0M
2025-09-08 22.40 22.54 22.40 22.49 0.0M
2025-09-05 22.31 22.59 22.31 22.53 0.0M
2025-09-04 21.94 22.30 21.94 22.29 0.0M
2025-09-03 21.80 21.90 21.80 21.87 0.0M
2025-09-02 21.63 21.87 21.58 21.65 0.0M
2025-08-29 22.16 22.16 21.61 21.63 0.0M
2025-08-28 22.37 22.42 22.10 22.10 0.0M
2025-08-27 22.11 22.32 22.11 22.24 0.0M
2025-08-26 22.08 22.28 22.00 22.16 0.0M
2025-08-25 22.45 22.45 21.95 22.15 0.0M
2025-08-22 21.85 22.69 21.85 22.32 0.0M
2025-08-21 21.80 22.32 21.80 22.23 0.0M
2025-08-20 22.00 22.10 21.74 21.82 0.0M
2025-08-19 21.99 22.10 21.86 21.90 0.0M
2025-08-18 21.80 22.10 21.80 22.00 0.0M
2025-08-15 22.23 22.23 21.83 21.83 0.0M
2025-08-14 22.19 22.30 21.98 21.98 0.0M
2025-08-13 22.20 22.33 22.18 22.20 0.0M
2025-08-12 22.60 22.60 22.16 22.20 0.0M
2025-08-11 22.52 22.63 22.50 22.51 0.0M
2025-08-08 22.57 22.69 22.46 22.46 0.0M
2025-08-07 22.21 22.56 22.21 22.55 0.0M
2025-08-06 22.20 22.50 22.20 22.43 0.0M
2025-08-05 22.35 22.45 22.32 22.33 0.0M
2025-08-04 21.99 22.38 21.97 22.33 0.0M
2025-08-01 21.89 22.15 21.89 22.07 0.0M
2025-07-31 22.16 22.50 21.83 22.14 0.0M
2025-07-30 22.25 22.41 22.25 22.27 0.0M
2025-07-29 22.05 22.20 21.97 22.20 0.0M
2025-07-28 21.99 22.01 21.90 22.01 0.0M
2025-07-25 21.73 22.14 21.66 22.00 0.0M
2025-07-24 21.90 22.12 21.83 22.03 0.0M
2025-07-23 21.53 21.97 21.53 21.97 0.0M
2025-07-22 21.51 21.75 21.51 21.53 0.0M
2025-07-21 21.55 21.88 21.50 21.55 0.0M
2025-07-18 21.83 21.83 21.52 21.67 0.0M
2025-07-17 21.52 21.80 21.50 21.70 0.0M
2025-07-16 21.86 21.90 21.44 21.55 0.0M
2025-07-15 21.65 22.08 21.41 21.50 0.0M
2025-07-14 21.20 21.41 21.08 21.41 0.0M
2025-07-11 21.25 21.65 21.18 21.24 0.0M
2025-07-10 21.00 21.23 20.95 21.22 0.0M
2025-07-09 21.60 21.73 21.47 21.58 0.0M
2025-07-08 21.53 21.61 21.32 21.61 0.0M
2025-07-07 21.29 21.38 21.06 21.38 0.0M
2025-07-03 21.16 21.26 21.14 21.22 0.0M
2025-07-02 21.08 21.19 20.84 21.12 0.0M
2025-07-01 20.93 21.43 20.83 21.00 0.0M
2025-06-30 20.89 20.96 20.71 20.93 0.0M
2025-06-27 20.79 20.89 20.79 20.88 0.0M
2025-06-26 20.77 20.96 20.75 20.86 0.0M
2025-06-25 20.85 20.85 20.75 20.80 0.0M
2025-06-24 21.00 21.00 20.68 20.71 0.0M
2025-06-23 20.76 20.81 20.68 20.72 0.0M
2025-06-20 20.78 20.82 20.70 20.76 0.0M
2025-06-18 20.78 20.78 20.73 20.73 0.0M
2025-06-17 20.63 20.82 20.60 20.60 0.0M
2025-06-16 20.86 20.87 20.71 20.71 0.0M
2025-06-13 20.74 20.76 20.66 20.75 0.0M
2025-06-12 20.71 20.78 20.62 20.69 0.0M
2025-06-11 20.58 20.73 20.55 20.60 0.0M
2025-06-10 20.63 20.64 20.20 20.55 0.0M
2025-06-09 20.40 20.64 20.34 20.51 0.0M
2025-06-06 20.72 20.84 20.30 20.30 0.0M
2025-06-05 20.68 20.70 20.32 20.32 0.0M
2025-06-04 20.30 20.49 20.30 20.41 0.0M
2025-06-03 20.31 20.55 20.30 20.37 0.0M
2025-06-02 20.60 21.00 20.36 20.45 0.0M
2025-05-30 21.19 21.25 20.57 20.60 0.1M
2025-05-29 21.39 21.50 21.20 21.27 0.0M
2025-05-28 21.72 21.72 21.32 21.38 0.0M
2025-05-27 22.10 22.10 21.44 21.56 0.1M
2025-05-23 22.00 22.00 21.75 21.90 0.0M
2025-05-22 21.48 22.07 21.29 22.07 0.0M
2025-05-21 21.64 21.97 21.50 21.78 0.0M
2025-05-20 22.26 22.30 22.09 22.12 0.0M
2025-05-19 22.66 22.93 22.24 22.30 0.1M
2025-05-16 20.90 23.00 20.90 22.58 0.4M
2025-05-15 22.82 23.05 20.95 21.73 0.1M
2025-05-14 22.60 22.75 22.60 22.71 0.0M
2025-05-13 22.26 22.84 22.26 22.56 0.0M
2025-05-12 22.30 22.40 22.28 22.30 0.0M
2025-05-09 22.19 22.49 22.03 22.12 0.0M
2025-05-08 22.26 22.30 22.04 22.04 0.0M
2025-05-07 22.00 22.20 22.00 22.05 0.0M
2025-05-06 22.21 22.71 21.80 22.28 0.0M
2025-05-05 22.06 22.34 22.06 22.34 0.0M
2025-05-02 22.14 22.34 21.75 22.32 0.0M
2025-05-01 21.60 21.94 21.34 21.84 0.0M
2025-04-30 22.06 22.06 21.28 21.48 0.1M
2025-04-29 22.58 22.83 22.20 22.20 0.0M
2025-04-28 22.18 22.60 22.15 22.52 0.0M
2025-04-25 21.98 22.46 21.96 22.25 0.0M
2025-04-24 21.12 22.17 21.08 22.02 0.0M
2025-04-23 21.67 21.71 21.47 21.47 0.0M
2025-04-22 21.41 21.78 21.41 21.50 0.0M
2025-04-21 22.00 22.13 21.73 21.73 0.0M
2025-04-17 21.68 22.19 21.68 21.95 0.0M
2025-04-16 21.74 21.89 21.60 21.63 0.0M
2025-04-15 22.10 22.10 21.48 21.76 0.0M
2025-04-14 21.41 22.11 21.41 21.89 0.0M
2025-04-11 22.00 22.49 20.74 21.35 0.0M
2025-04-10 21.85 22.02 21.38 21.64 0.0M
2025-04-09 22.03 22.88 21.31 22.52 0.0M
2025-04-08 22.83 22.83 22.03 22.03 0.0M
2025-04-07 22.35 22.37 21.27 22.03 0.0M
2025-04-04 23.20 23.84 22.58 22.58 0.0M
2025-04-03 23.49 23.79 23.26 23.43 0.0M
2025-04-02 23.75 23.80 23.63 23.80 0.0M
2025-04-01 23.78 23.85 23.72 23.75 0.0M
2025-03-31 23.87 24.00 23.62 23.86 0.0M
2025-03-28 24.05 24.05 23.95 23.96 0.0M
2025-03-27 24.11 24.23 24.03 24.23 0.0M
2025-03-26 24.25 24.25 24.06 24.16 0.0M
2025-03-25 24.19 24.22 24.15 24.15 0.0M
2025-03-24 24.40 24.40 24.20 24.20 0.0M
2025-03-21 24.28 24.38 24.25 24.28 0.0M
2025-03-20 24.44 24.44 24.35 24.35 0.0M
2025-03-19 24.44 24.44 24.37 24.40 0.0M
2025-03-18 24.50 24.50 24.40 24.40 0.0M
2025-03-17 24.46 24.57 24.35 24.40 0.0M
2025-03-14 24.62 24.65 24.21 24.30 0.0M
2025-03-13 24.92 24.99 24.56 24.80 0.0M
2025-03-12 24.53 24.84 24.30 24.84 0.0M
2025-03-11 24.49 24.58 24.49 24.52 0.0M
2025-03-10 24.61 24.92 24.52 24.62 0.0M
2025-03-07 24.84 24.93 24.52 24.62 0.0M
2025-03-06 24.53 24.73 24.53 24.73 0.0M
2025-03-05 24.73 24.84 24.71 24.78 0.0M
2025-03-04 24.54 24.85 24.50 24.78 0.0M
2025-03-03 25.16 25.16 24.79 25.00 0.0M
2025-02-28 24.73 25.16 24.70 25.16 0.0M
2025-02-27 24.89 24.89 24.52 24.83 0.0M
2025-02-26 24.69 24.83 24.69 24.80 0.0M
2025-02-25 24.70 24.73 24.48 24.72 0.0M
2025-02-24 24.31 24.69 24.16 24.59 0.0M
2025-02-21 24.28 24.30 24.13 24.30 0.0M
2025-02-20 24.26 24.53 24.18 24.45 0.0M
2025-02-19 24.20 24.31 24.19 24.19 0.0M
2025-02-18 24.42 24.50 24.35 24.41 0.0M
2025-02-14 24.47 24.62 24.40 24.54 0.0M
2025-02-13 24.42 24.42 24.19 24.19 0.0M
2025-02-12 24.33 24.54 24.25 24.42 0.0M
2025-02-11 24.37 24.64 24.37 24.56 0.0M
2025-02-10 24.25 24.55 24.25 24.52 0.0M
2025-02-07 24.57 24.57 24.25 24.25 0.0M
2025-02-06 23.53 24.51 23.53 24.50 0.0M
2025-02-05 24.31 24.39 24.28 24.39 0.0M
2025-02-04 24.05 24.32 24.04 24.21 0.0M
2025-02-03 23.83 24.08 23.83 24.08 0.0M
2025-01-31 23.91 24.17 23.91 24.12 0.0M
2025-01-30 24.20 24.20 23.80 24.04 0.0M
2025-01-29 24.20 24.20 24.00 24.08 0.0M
2025-01-28 24.18 24.24 24.11 24.19 0.0M
2025-01-27 24.39 24.48 24.19 24.24 0.0M
2025-01-24 24.46 24.46 24.13 24.25 0.0M
2025-01-23 24.50 24.59 24.28 24.30 0.0M
2025-01-22 24.30 24.75 24.24 24.44 0.0M
2025-01-21 24.15 24.30 24.10 24.30 0.0M
2025-01-17 24.30 24.30 23.99 24.15 0.0M
2025-01-16 24.30 24.30 23.87 24.21 0.0M
2025-01-15 24.27 24.30 24.04 24.28 0.0M
2025-01-14 24.30 24.30 23.92 24.11 0.0M
2025-01-13 24.20 24.31 24.10 24.13 0.0M
2025-01-10 24.78 24.80 24.52 24.58 0.0M
2025-01-08 25.02 25.16 25.02 25.15 0.0M
2025-01-07 25.02 25.13 25.02 25.13 0.0M
2025-01-06 25.23 25.23 25.00 25.10 0.0M
2025-01-03 25.16 25.23 25.16 25.19 0.0M
2025-01-02 25.10 25.20 25.01 25.18 0.0M