11,420$
-2,39%
Echtzeit-Aktienkurs DHT Holdings Inc.
Bid:
Ask:
Aktienkurse zur DHT Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 11,74 | 11,79 | 11,31 | 11,43 | -2,31% | 1.489.823,00 |
| 07.08.2025 | 11,36 | 11,94 | 11,36 | 11,70 | 1,47% | 1.826.459,00 |
| 06.08.2025 | 11,68 | 11,79 | 11,51 | 11,53 | -1,87% | 1.210.686,00 |
| 05.08.2025 | 11,59 | 11,84 | 11,50 | 11,75 | 3,07% | 1.427.776,00 |
| 04.08.2025 | 11,27 | 11,48 | 11,26 | 11,40 | 1,88% | 964.807,00 |
| 01.08.2025 | 11,12 | 11,28 | 10,99 | 11,19 | 0,90% | 1.136.569,00 |
| 31.07.2025 | 11,10 | 11,21 | 10,99 | 11,09 | -1,07% | 1.420.320,00 |
| 30.07.2025 | 11,11 | 11,37 | 11,06 | 11,21 | -0,71% | 1.898.668,00 |
| 29.07.2025 | 11,20 | 11,36 | 11,16 | 11,29 | -0,09% | 890.747,00 |
| 28.07.2025 | 11,07 | 11,30 | 11,05 | 11,30 | 3,20% | 1.093.587,00 |
| 25.07.2025 | 11,04 | 11,06 | 10,89 | 10,95 | -1,53% | 1.113.215,00 |
| 24.07.2025 | 11,06 | 11,23 | 11,04 | 11,12 | 0,00% | 1.835.201,00 |
| 23.07.2025 | 10,84 | 11,12 | 10,84 | 11,12 | 3,44% | 1.473.628,00 |
| 22.07.2025 | 10,72 | 10,88 | 10,61 | 10,75 | -0,56% | 1.381.452,00 |
| 21.07.2025 | 10,83 | 10,85 | 10,72 | 10,81 | -0,46% | 910.650,00 |
| 18.07.2025 | 11,08 | 11,08 | 10,83 | 10,86 | -1,27% | 1.097.205,00 |
| 17.07.2025 | 10,94 | 11,06 | 10,84 | 11,00 | 0,46% | 1.545.148,00 |
| 16.07.2025 | 11,03 | 11,07 | 10,91 | 10,95 | -0,54% | 817.273,00 |
| 15.07.2025 | 11,10 | 11,14 | 11,00 | 11,01 | -1,17% | 719.554,00 |
| 14.07.2025 | 11,20 | 11,22 | 11,02 | 11,14 | -0,62% | 826.986,00 |
| 11.07.2025 | 11,09 | 11,25 | 11,06 | 11,21 | 1,63% | 1.095.835,00 |
| 10.07.2025 | 10,91 | 11,10 | 10,87 | 11,03 | 1,47% | 912.762,00 |
| 09.07.2025 | 11,07 | 11,07 | 10,79 | 10,87 | -2,42% | 1.178.936,00 |
| 08.07.2025 | 11,41 | 11,45 | 11,08 | 11,14 | -2,11% | 1.647.338,00 |
| 07.07.2025 | 11,20 | 11,43 | 11,18 | 11,38 | 2,99% | 1.482.176,00 |
| 03.07.2025 | 11,02 | 11,13 | 10,95 | 11,05 | 0,91% | 831.091,00 |
| 02.07.2025 | 10,79 | 10,97 | 10,76 | 10,95 | 1,48% | 985.765,00 |
| 01.07.2025 | 10,81 | 10,93 | 10,71 | 10,79 | -0,19% | 1.449.469,00 |
| 30.06.2025 | 10,96 | 10,96 | 10,78 | 10,81 | -2,08% | 1.354.393,00 |
| 27.06.2025 | 11,20 | 11,20 | 10,91 | 11,04 | -0,99% | 2.791.718,00 |
| 26.06.2025 | 11,28 | 11,28 | 11,13 | 11,15 | -1,15% | 914.196,00 |
| 25.06.2025 | 11,11 | 11,34 | 11,06 | 11,28 | 0,98% | 1.031.263,00 |
| 24.06.2025 | 11,31 | 11,42 | 11,14 | 11,17 | -4,12% | 1.496.729,00 |
| 23.06.2025 | 12,11 | 12,17 | 11,61 | 11,65 | -0,77% | 2.277.804,00 |
| 20.06.2025 | 11,92 | 11,95 | 11,66 | 11,74 | -2,00% | 1.897.794,00 |
| 18.06.2025 | 12,08 | 12,23 | 11,93 | 11,98 | -1,24% | 3.068.001,00 |
| 17.06.2025 | 12,02 | 12,31 | 12,00 | 12,13 | 1,76% | 4.724.985,00 |
| 16.06.2025 | 12,00 | 12,17 | 11,74 | 11,92 | -1,89% | 2.834.064,00 |
| 13.06.2025 | 12,02 | 12,19 | 11,76 | 12,15 | 4,29% | 3.317.496,00 |
| 12.06.2025 | 11,46 | 11,74 | 11,39 | 11,65 | 2,10% | 1.470.650,00 |
| 11.06.2025 | 11,27 | 11,49 | 11,16 | 11,41 | 1,24% | 1.807.147,00 |
| 10.06.2025 | 11,31 | 11,39 | 11,23 | 11,27 | -0,18% | 1.602.696,00 |
| 09.06.2025 | 11,36 | 11,48 | 11,21 | 11,29 | -0,79% | 1.207.475,00 |
| 06.06.2025 | 11,68 | 11,69 | 11,28 | 11,38 | -1,64% | 1.127.123,00 |
| 05.06.2025 | 11,59 | 11,61 | 11,39 | 11,57 | 0,61% | 1.934.355,00 |
| 04.06.2025 | 11,55 | 11,65 | 11,28 | 11,50 | 0,52% | 2.370.948,00 |
| 03.06.2025 | 11,44 | 11,48 | 11,11 | 11,44 | -1,21% | 1.554.576,00 |
| 02.06.2025 | 11,58 | 11,62 | 11,41 | 11,58 | 0,00% | 1.945.094,00 |
| 30.05.2025 | 11,56 | 11,65 | 11,42 | 11,58 | 1,67% | 1.339.775,00 |
| 29.05.2025 | 11,41 | 11,43 | 11,19 | 11,39 | 0,62% | 1.099.314,00 |
| 28.05.2025 | 11,61 | 11,61 | 11,22 | 11,32 | -3,74% | 1.661.250,00 |
| 27.05.2025 | 11,80 | 11,89 | 11,69 | 11,76 | 0,60% | 1.597.168,00 |
| 23.05.2025 | 11,25 | 11,70 | 11,25 | 11,69 | 3,18% | 1.462.961,00 |
| 22.05.2025 | 11,56 | 11,56 | 11,29 | 11,33 | -1,90% | 1.086.353,00 |
| 21.05.2025 | 11,53 | 11,65 | 11,48 | 11,55 | -1,37% | 1.189.508,00 |
| 20.05.2025 | 11,80 | 11,82 | 11,66 | 11,71 | -1,01% | 1.025.553,00 |
| 19.05.2025 | 11,77 | 11,87 | 11,71 | 11,83 | 0,51% | 1.281.519,00 |
| 16.05.2025 | 11,70 | 11,81 | 11,61 | 11,77 | 1,64% | 993.024,00 |
| 15.05.2025 | 11,35 | 11,61 | 11,21 | 11,58 | 1,76% | 1.507.273,00 |
| 14.05.2025 | 11,34 | 11,47 | 11,30 | 11,38 | 0,53% | 1.600.279,00 |
| 13.05.2025 | 11,19 | 11,39 | 11,09 | 11,32 | 1,07% | 1.179.774,00 |
| 12.05.2025 | 11,30 | 11,38 | 11,09 | 11,20 | 1,08% | 1.878.020,00 |
| 09.05.2025 | 11,10 | 11,19 | 10,97 | 11,08 | 0,45% | 1.279.532,00 |
| 08.05.2025 | 11,13 | 11,14 | 10,80 | 11,03 | -0,90% | 2.380.665,00 |
| 07.05.2025 | 11,11 | 11,28 | 10,98 | 11,13 | -0,89% | 2.122.443,00 |
| 06.05.2025 | 11,17 | 11,43 | 11,17 | 11,23 | -0,09% | 2.066.445,00 |
| 05.05.2025 | 11,11 | 11,35 | 11,02 | 11,24 | 3,02% | 2.034.424,00 |
| 02.05.2025 | 10,84 | 10,95 | 10,72 | 10,91 | 1,87% | 1.078.152,00 |
| 01.05.2025 | 10,75 | 10,81 | 10,58 | 10,71 | 0,19% | 1.274.413,00 |
| 30.04.2025 | 10,56 | 10,78 | 10,50 | 10,69 | 0,09% | 1.741.653,00 |
| 29.04.2025 | 10,46 | 10,69 | 10,45 | 10,68 | 1,81% | 982.455,00 |
| 28.04.2025 | 10,46 | 10,54 | 10,35 | 10,49 | -0,94% | 970.954,00 |
| 25.04.2025 | 10,40 | 10,65 | 10,26 | 10,59 | 1,44% | 1.442.229,00 |
| 24.04.2025 | 10,45 | 10,45 | 10,20 | 10,44 | 1,66% | 1.280.195,00 |
| 23.04.2025 | 10,14 | 10,42 | 9,94 | 10,27 | 3,01% | 2.180.524,00 |
| 22.04.2025 | 10,18 | 10,25 | 9,91 | 9,97 | -0,89% | 1.257.458,00 |
| 21.04.2025 | 10,35 | 10,36 | 10,04 | 10,06 | -3,45% | 1.139.044,00 |
| 17.04.2025 | 10,11 | 10,45 | 10,11 | 10,42 | 3,37% | 1.501.403,00 |
| 16.04.2025 | 9,99 | 10,14 | 9,88 | 10,08 | 2,02% | 1.573.247,00 |
| 15.04.2025 | 10,19 | 10,28 | 9,86 | 9,88 | -3,04% | 1.594.232,00 |
| 14.04.2025 | 10,64 | 10,64 | 10,18 | 10,19 | -3,87% | 2.001.441,00 |
| 11.04.2025 | 10,22 | 10,64 | 10,20 | 10,60 | 7,72% | 2.795.692,00 |
| 10.04.2025 | 10,01 | 10,10 | 9,72 | 9,84 | -2,57% | 2.891.552,00 |
| 09.04.2025 | 9,67 | 10,39 | 9,50 | 10,10 | 4,12% | 3.691.022,00 |
| 08.04.2025 | 10,20 | 10,31 | 9,61 | 9,70 | -4,90% | 2.676.667,00 |
| 07.04.2025 | 9,60 | 10,28 | 9,47 | 10,20 | 7,94% | 3.611.429,00 |
| 04.04.2025 | 9,40 | 9,49 | 9,00 | 9,45 | -5,50% | 4.530.711,00 |
| 03.04.2025 | 10,11 | 10,31 | 9,90 | 10,00 | -3,57% | 2.681.936,00 |
| 02.04.2025 | 10,45 | 10,54 | 10,24 | 10,37 | -1,80% | 2.955.765,00 |
| 01.04.2025 | 10,60 | 10,73 | 10,52 | 10,56 | 0,57% | 1.582.730,00 |
| 31.03.2025 | 10,61 | 10,66 | 10,44 | 10,50 | -1,96% | 2.093.124,00 |
| 28.03.2025 | 10,55 | 10,81 | 10,53 | 10,71 | 1,71% | 1.042.319,00 |
| 27.03.2025 | 10,84 | 10,84 | 10,52 | 10,53 | -3,22% | 1.862.879,00 |
| 26.03.2025 | 10,95 | 10,95 | 10,69 | 10,88 | 0,09% | 1.410.514,00 |
| 25.03.2025 | 10,99 | 11,09 | 10,81 | 10,87 | -0,28% | 1.671.641,00 |
| 24.03.2025 | 10,74 | 10,93 | 10,72 | 10,90 | 2,16% | 1.294.965,00 |
| 21.03.2025 | 11,02 | 11,02 | 10,65 | 10,67 | -4,13% | 2.974.306,00 |
| 20.03.2025 | 10,89 | 11,19 | 10,84 | 11,13 | 0,63% | 1.904.132,00 |
| 19.03.2025 | 10,78 | 11,14 | 10,78 | 11,06 | 4,05% | 1.872.671,00 |
| 18.03.2025 | 10,71 | 10,74 | 10,50 | 10,63 | -0,37% | 1.102.211,00 |