1,802€
1,01%
Echtzeit-Aktienkurs DHI Group Inc.
Bid:
Ask:
Aktienkurse zur DHI Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 1,82 | 1,83 | 1,75 | 1,76 | -4,30% | - |
| 19.12.2024 | 1,80 | 1,84 | 1,75 | 1,84 | 1,83% | - |
| 18.12.2024 | 1,76 | 1,81 | 1,74 | 1,81 | 1,80% | - |
| 17.12.2024 | 1,79 | 1,79 | 1,73 | 1,77 | -0,06% | - |
| 16.12.2024 | 1,72 | 1,81 | 1,72 | 1,77 | 2,19% | - |
| 13.12.2024 | 1,77 | 1,77 | 1,69 | 1,74 | -0,69% | - |
| 12.12.2024 | 1,65 | 1,77 | 1,65 | 1,75 | 3,86% | - |
| 11.12.2024 | 1,69 | 1,72 | 1,63 | 1,68 | -1,00% | - |
| 10.12.2024 | 1,69 | 1,76 | 1,67 | 1,70 | -0,93% | - |
| 09.12.2024 | 1,69 | 1,77 | 1,66 | 1,72 | 2,39% | - |
| 06.12.2024 | 1,65 | 1,72 | 1,65 | 1,68 | 0,48% | - |
| 05.12.2024 | 1,62 | 1,67 | 1,45 | 1,67 | 2,27% | - |
| 04.12.2024 | 1,64 | 1,71 | 1,59 | 1,63 | -2,34% | - |
| 03.12.2024 | 1,67 | 1,73 | 1,66 | 1,67 | -1,24% | - |
| 02.12.2024 | 1,67 | 1,73 | 1,65 | 1,69 | -0,65% | - |
| 29.11.2024 | 1,68 | 1,73 | 1,64 | 1,70 | 1,19% | - |
| 28.11.2024 | 1,66 | 1,69 | 1,66 | 1,68 | -0,18% | - |
| 27.11.2024 | 1,67 | 1,70 | 1,63 | 1,69 | 0,90% | - |
| 26.11.2024 | 1,65 | 1,70 | 1,56 | 1,67 | -0,71% | - |
| 25.11.2024 | 1,66 | 1,77 | 1,66 | 1,68 | 0,72% | - |
| 22.11.2024 | 1,66 | 1,71 | 1,64 | 1,67 | 0,00% | - |
| 21.11.2024 | 1,70 | 1,70 | 1,59 | 1,67 | -1,12% | - |
| 20.11.2024 | 1,61 | 1,70 | 1,60 | 1,69 | 4,65% | - |
| 19.11.2024 | 1,53 | 1,62 | 1,53 | 1,61 | 3,26% | - |
| 18.11.2024 | 1,60 | 1,65 | 1,55 | 1,56 | -1,76% | - |
| 15.11.2024 | 1,55 | 1,61 | 1,53 | 1,59 | 2,98% | - |
| 14.11.2024 | 1,54 | 1,59 | 1,50 | 1,55 | 0,72% | - |
| 13.11.2024 | 1,64 | 1,67 | 1,46 | 1,53 | -7,98% | - |
| 12.11.2024 | 1,72 | 1,78 | 1,60 | 1,67 | -3,19% | - |
| 11.11.2024 | 1,71 | 1,78 | 1,69 | 1,72 | -0,06% | - |
| 08.11.2024 | 1,71 | 1,76 | 1,64 | 1,72 | 1,12% | - |
| 07.11.2024 | 1,57 | 1,72 | 1,54 | 1,70 | 8,26% | - |
| 06.11.2024 | 1,59 | 1,65 | 1,57 | 1,57 | 1,16% | - |
| 05.11.2024 | 1,55 | 1,57 | 1,51 | 1,56 | 0,78% | - |
| 04.11.2024 | 1,54 | 1,59 | 1,50 | 1,54 | 1,65% | - |
| 01.11.2024 | 1,50 | 1,58 | 1,49 | 1,52 | 0,20% | - |
| 31.10.2024 | 1,61 | 1,64 | 1,49 | 1,52 | -3,25% | - |
| 30.10.2024 | 1,63 | 1,67 | 1,55 | 1,57 | -6,11% | - |
| 29.10.2024 | 1,66 | 1,70 | 1,60 | 1,67 | 2,14% | - |
| 28.10.2024 | 1,58 | 1,68 | 1,55 | 1,63 | 4,41% | - |
| 25.10.2024 | 1,63 | 1,64 | 1,54 | 1,57 | -3,16% | - |
| 24.10.2024 | 1,63 | 1,64 | 1,55 | 1,62 | -0,12% | - |
| 23.10.2024 | 1,70 | 1,72 | 1,54 | 1,62 | -4,54% | - |
| 22.10.2024 | 1,71 | 1,73 | 1,68 | 1,70 | -1,45% | - |
| 21.10.2024 | 1,72 | 1,78 | 1,66 | 1,72 | 0,47% | - |
| 18.10.2024 | 1,72 | 1,74 | 1,70 | 1,71 | -0,87% | - |
| 17.10.2024 | 1,72 | 1,73 | 1,68 | 1,73 | 1,11% | - |
| 16.10.2024 | 1,67 | 1,72 | 1,67 | 1,71 | 1,07% | - |
| 15.10.2024 | 1,67 | 1,70 | 1,65 | 1,69 | -0,71% | - |
| 14.10.2024 | 1,59 | 1,71 | 1,57 | 1,70 | 6,98% | 890,00 |
| 11.10.2024 | 1,58 | 1,60 | 1,55 | 1,59 | 1,40% | - |
| 10.10.2024 | 1,61 | 1,65 | 1,55 | 1,57 | -2,24% | - |
| 09.10.2024 | 1,48 | 1,63 | 1,46 | 1,61 | 8,08% | - |
| 08.10.2024 | 1,49 | 1,54 | 1,47 | 1,49 | -0,67% | - |
| 07.10.2024 | 1,52 | 1,57 | 1,49 | 1,50 | -2,35% | - |
| 04.10.2024 | 1,50 | 1,59 | 1,50 | 1,53 | 0,79% | - |
| 03.10.2024 | 1,63 | 1,63 | 1,52 | 1,52 | -5,71% | - |
| 02.10.2024 | 1,65 | 1,66 | 1,60 | 1,61 | -2,07% | - |
| 01.10.2024 | 1,65 | 1,72 | 1,56 | 1,65 | 0,61% | - |
| 30.09.2024 | 1,62 | 1,65 | 1,55 | 1,64 | 1,68% | - |
| 27.09.2024 | 1,60 | 1,67 | 1,57 | 1,61 | 0,44% | - |
| 26.09.2024 | 1,55 | 1,61 | 1,49 | 1,60 | 4,16% | - |
| 25.09.2024 | 1,53 | 1,54 | 1,50 | 1,54 | 0,46% | - |
| 24.09.2024 | 1,48 | 1,54 | 1,46 | 1,53 | 3,66% | - |
| 23.09.2024 | 1,51 | 1,53 | 1,43 | 1,48 | -3,09% | - |
| 20.09.2024 | 1,49 | 1,56 | 1,47 | 1,52 | 2,97% | - |
| 19.09.2024 | 1,54 | 1,59 | 1,46 | 1,48 | -3,40% | - |
| 18.09.2024 | 1,48 | 1,58 | 1,46 | 1,53 | 3,45% | - |
| 17.09.2024 | 1,48 | 1,55 | 1,45 | 1,48 | -0,20% | - |
| 16.09.2024 | 1,46 | 1,50 | 1,43 | 1,48 | 0,47% | - |
| 13.09.2024 | 1,43 | 1,49 | 1,40 | 1,48 | 2,79% | - |
| 12.09.2024 | 1,45 | 1,49 | 1,42 | 1,44 | -1,10% | - |
| 11.09.2024 | 1,40 | 1,46 | 1,36 | 1,45 | 3,27% | - |
| 10.09.2024 | 1,45 | 1,50 | 1,39 | 1,41 | -2,97% | - |
| 09.09.2024 | 1,49 | 1,53 | 1,45 | 1,45 | -1,76% | - |
| 06.09.2024 | 1,51 | 1,55 | 1,42 | 1,48 | -2,51% | - |
| 05.09.2024 | 1,52 | 1,56 | 1,46 | 1,51 | -0,79% | - |
| 04.09.2024 | 1,53 | 1,57 | 1,49 | 1,53 | -0,91% | - |
| 03.09.2024 | 1,74 | 1,77 | 1,51 | 1,54 | -7,46% | - |
| 02.09.2024 | 1,75 | 1,76 | 1,66 | 1,66 | -4,75% | - |
| 30.08.2024 | 1,67 | 1,79 | 1,63 | 1,75 | 5,56% | - |
| 29.08.2024 | 1,69 | 1,75 | 1,65 | 1,65 | -3,78% | 6.960,00 |
| 28.08.2024 | 1,66 | 1,73 | 1,59 | 1,72 | 2,26% | - |
| 27.08.2024 | 1,56 | 1,69 | 1,55 | 1,68 | 7,69% | - |
| 26.08.2024 | 1,47 | 1,61 | 1,45 | 1,56 | 7,51% | - |
| 23.08.2024 | 1,49 | 1,54 | 1,44 | 1,45 | -2,22% | - |
| 22.08.2024 | 1,37 | 1,49 | 1,35 | 1,49 | 7,84% | 3.000,00 |
| 21.08.2024 | 1,42 | 1,47 | 1,37 | 1,38 | -3,64% | - |
| 20.08.2024 | 1,50 | 1,56 | 1,42 | 1,43 | -6,54% | - |
| 19.08.2024 | 1,58 | 1,65 | 1,48 | 1,53 | -5,03% | - |
| 16.08.2024 | 1,63 | 1,65 | 1,59 | 1,61 | -0,74% | - |
| 15.08.2024 | 1,60 | 1,69 | 1,59 | 1,62 | 1,50% | - |
| 14.08.2024 | 1,66 | 1,68 | 1,59 | 1,60 | -3,97% | - |
| 13.08.2024 | 1,71 | 1,76 | 1,66 | 1,66 | -3,54% | - |
| 12.08.2024 | 1,89 | 1,92 | 1,68 | 1,73 | -9,45% | - |
| 09.08.2024 | 1,90 | 1,92 | 1,83 | 1,91 | -0,26% | - |
| 08.08.2024 | 1,62 | 1,97 | 1,61 | 1,91 | 17,25% | 1.620,00 |
| 07.08.2024 | 1,73 | 1,77 | 1,60 | 1,63 | -5,84% | - |
| 06.08.2024 | 1,74 | 1,78 | 1,70 | 1,73 | 1,17% | - |
| 05.08.2024 | 1,76 | 1,77 | 1,67 | 1,71 | -6,66% | - |