2,105€
40,33%
Echtzeit-Aktienkurs DHI Group Inc.
Bid:
Ask:
Aktienkurse zur DHI Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.02.2026 | 1,69 | 2,15 | 1,59 | 2,11 | 20,94% | - |
| 06.02.2026 | 1,50 | 1,77 | 1,40 | 1,74 | 26,67% | - |
| 05.02.2026 | 1,81 | 1,86 | 1,38 | 1,38 | 0,00% | - |
| 04.02.2026 | 1,44 | 1,57 | 1,38 | 1,38 | -0,72% | - |
| 03.02.2026 | 1,50 | 1,60 | 1,39 | 1,39 | -7,48% | - |
| 02.02.2026 | 1,47 | 1,56 | 1,32 | 1,50 | 2,18% | - |
| 30.01.2026 | 1,46 | 1,56 | 1,31 | 1,47 | 0,69% | - |
| 29.01.2026 | 1,51 | 1,53 | 1,45 | 1,46 | -1,95% | - |
| 28.01.2026 | 1,50 | 1,54 | 1,45 | 1,49 | 0,68% | - |
| 27.01.2026 | 1,51 | 1,55 | 1,47 | 1,48 | -2,32% | - |
| 26.01.2026 | 1,45 | 1,55 | 1,44 | 1,51 | 4,14% | - |
| 23.01.2026 | 1,49 | 1,51 | 1,44 | 1,45 | 0,00% | - |
| 22.01.2026 | 1,41 | 1,52 | 1,38 | 1,45 | 3,20% | - |
| 21.01.2026 | 1,39 | 1,41 | 1,38 | 1,41 | 0,07% | - |
| 20.01.2026 | 1,45 | 1,46 | 1,38 | 1,40 | -2,77% | - |
| 19.01.2026 | 1,46 | 1,46 | 1,44 | 1,44 | -1,23% | - |
| 16.01.2026 | 1,52 | 1,52 | 1,44 | 1,46 | -2,21% | - |
| 15.01.2026 | 1,45 | 1,52 | 1,43 | 1,50 | 4,55% | - |
| 14.01.2026 | 1,42 | 1,46 | 1,39 | 1,43 | 0,00% | - |
| 13.01.2026 | 1,39 | 1,46 | 1,35 | 1,43 | 2,29% | - |
| 12.01.2026 | 1,46 | 1,46 | 1,38 | 1,40 | -3,92% | - |
| 09.01.2026 | 1,49 | 1,53 | 1,43 | 1,46 | 0,00% | - |
| 08.01.2026 | 1,41 | 1,49 | 1,40 | 1,46 | 3,26% | - |
| 07.01.2026 | 1,41 | 1,45 | 1,38 | 1,41 | 0,64% | - |
| 06.01.2026 | 1,45 | 1,49 | 1,39 | 1,40 | -4,76% | - |
| 05.01.2026 | 1,39 | 1,49 | 1,37 | 1,47 | 6,52% | - |
| 02.01.2026 | 1,36 | 1,40 | 1,32 | 1,38 | 5,83% | - |
| 30.12.2025 | 1,33 | 1,34 | 1,30 | 1,30 | -1,29% | - |
| 29.12.2025 | 1,38 | 1,42 | 1,31 | 1,32 | 0,76% | - |
| 23.12.2025 | 1,27 | 1,33 | 1,26 | 1,31 | 7,99% | - |
| 22.12.2025 | 1,30 | 1,34 | 1,21 | 1,21 | -5,45% | - |
| 19.12.2025 | 1,39 | 1,41 | 1,23 | 1,28 | -10,40% | - |
| 18.12.2025 | 1,43 | 1,46 | 1,42 | 1,43 | 0,63% | - |
| 17.12.2025 | 1,38 | 1,51 | 1,37 | 1,42 | 1,93% | 972,00 |
| 16.12.2025 | 1,37 | 1,41 | 1,34 | 1,40 | 1,67% | - |
| 15.12.2025 | 1,35 | 1,44 | 1,35 | 1,37 | -5,24% | - |
| 09.12.2025 | 1,45 | 1,51 | 1,43 | 1,45 | -5,72% | - |
| 08.12.2025 | 1,51 | 1,54 | 1,51 | 1,54 | 1,79% | - |
| 05.12.2025 | 1,49 | 1,52 | 1,45 | 1,51 | 4,50% | - |
| 04.12.2025 | 1,48 | 1,51 | 1,45 | 1,45 | -0,28% | - |
| 03.12.2025 | 1,53 | 1,57 | 1,45 | 1,45 | -4,86% | - |
| 02.12.2025 | 1,60 | 1,63 | 1,52 | 1,52 | -5,63% | - |
| 01.12.2025 | 1,62 | 1,63 | 1,57 | 1,62 | -0,92% | - |
| 28.11.2025 | 1,62 | 1,65 | 1,61 | 1,63 | 0,74% | - |
| 27.11.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 1,89% | - |
| 26.11.2025 | 1,60 | 1,64 | 1,59 | 1,59 | 0,89% | - |
| 25.11.2025 | 1,62 | 1,63 | 1,57 | 1,57 | -2,96% | - |
| 24.11.2025 | 1,56 | 1,62 | 1,55 | 1,62 | 4,65% | - |
| 20.11.2025 | 1,56 | 1,56 | 1,55 | 1,55 | 0,45% | - |
| 19.11.2025 | 1,55 | 1,57 | 1,50 | 1,54 | -2,89% | - |
| 17.11.2025 | 1,58 | 1,59 | 1,57 | 1,59 | 0,82% | - |
| 14.11.2025 | 1,58 | 1,63 | 1,56 | 1,58 | 4,16% | - |
| 13.11.2025 | 1,53 | 1,53 | 1,51 | 1,51 | 1,61% | - |
| 12.11.2025 | 1,50 | 1,68 | 1,44 | 1,49 | -2,55% | - |
| 11.11.2025 | 1,55 | 1,68 | 1,53 | 1,53 | 7,45% | 19.520,00 |
| 10.11.2025 | 1,52 | 1,55 | 1,42 | 1,42 | -3,98% | - |
| 07.11.2025 | 1,56 | 1,63 | 1,47 | 1,48 | -9,20% | - |
| 06.11.2025 | 1,63 | 1,63 | 1,62 | 1,63 | -0,61% | - |
| 05.11.2025 | 1,65 | 1,67 | 1,62 | 1,64 | -1,14% | - |
| 04.11.2025 | 1,68 | 1,69 | 1,66 | 1,66 | -1,95% | - |
| 03.11.2025 | 1,69 | 1,70 | 1,69 | 1,69 | 1,62% | - |
| 31.10.2025 | 1,71 | 1,75 | 1,67 | 1,67 | -4,64% | - |
| 30.10.2025 | 1,74 | 1,75 | 1,74 | 1,75 | -1,02% | - |
| 29.10.2025 | 1,78 | 1,81 | 1,74 | 1,77 | 2,02% | 889,00 |
| 28.10.2025 | 1,77 | 1,82 | 1,73 | 1,73 | -2,48% | - |
| 27.10.2025 | 1,80 | 1,90 | 1,76 | 1,77 | -1,50% | - |
| 24.10.2025 | 1,78 | 1,83 | 1,77 | 1,80 | 4,35% | - |
| 22.10.2025 | 1,76 | 1,76 | 1,73 | 1,73 | -0,23% | - |
| 21.10.2025 | 1,76 | 1,78 | 1,73 | 1,73 | -1,48% | - |
| 20.10.2025 | 1,74 | 1,78 | 1,73 | 1,76 | -0,17% | - |
| 17.10.2025 | 1,74 | 1,76 | 1,73 | 1,76 | 1,32% | - |
| 16.10.2025 | 1,76 | 1,81 | 1,70 | 1,74 | 0,12% | - |
| 15.10.2025 | 1,78 | 1,86 | 1,73 | 1,73 | -1,59% | - |
| 13.10.2025 | 1,86 | 1,90 | 1,72 | 1,76 | -8,28% | - |
| 10.10.2025 | 1,99 | 2,05 | 1,88 | 1,92 | -6,43% | - |
| 08.10.2025 | 2,09 | 2,20 | 2,03 | 2,05 | 1,38% | - |
| 07.10.2025 | 2,16 | 2,26 | 2,03 | 2,03 | -8,37% | - |
| 03.10.2025 | 2,27 | 2,35 | 2,21 | 2,21 | -1,34% | - |
| 02.10.2025 | 2,26 | 2,36 | 2,24 | 2,24 | -0,22% | - |
| 01.10.2025 | 2,36 | 2,39 | 2,25 | 2,25 | -6,73% | - |
| 29.09.2025 | 2,34 | 2,41 | 2,33 | 2,41 | 5,57% | - |
| 26.09.2025 | 2,44 | 2,46 | 2,28 | 2,28 | -5,20% | - |
| 25.09.2025 | 2,45 | 2,52 | 2,39 | 2,41 | -2,16% | - |
| 24.09.2025 | 2,36 | 2,46 | 2,36 | 2,46 | 6,87% | - |
| 23.09.2025 | 2,47 | 2,52 | 2,30 | 2,30 | -6,31% | 17.800,00 |
| 22.09.2025 | 2,46 | 2,56 | 2,43 | 2,46 | -0,12% | - |
| 19.09.2025 | 2,51 | 2,54 | 2,46 | 2,46 | -1,40% | - |
| 18.09.2025 | 2,45 | 2,55 | 2,42 | 2,49 | 0,40% | - |
| 17.09.2025 | 2,50 | 2,52 | 2,45 | 2,48 | 1,76% | - |
| 16.09.2025 | 2,52 | 2,52 | 2,44 | 2,44 | -2,40% | - |
| 15.09.2025 | 2,50 | 2,54 | 2,44 | 2,50 | 1,83% | - |
| 11.09.2025 | 2,54 | 2,57 | 2,46 | 2,46 | 1,03% | - |
| 09.09.2025 | 2,53 | 2,55 | 2,30 | 2,43 | -4,52% | - |
| 08.09.2025 | 2,55 | 2,58 | 2,49 | 2,55 | 0,08% | - |
| 05.09.2025 | 2,57 | 2,59 | 2,51 | 2,54 | -0,97% | - |
| 04.09.2025 | 2,61 | 2,71 | 2,51 | 2,57 | -1,80% | 2.115,00 |
| 03.09.2025 | 2,40 | 2,76 | 2,40 | 2,62 | 8,82% | - |
| 02.09.2025 | 2,36 | 2,43 | 2,33 | 2,40 | 1,82% | - |
| 01.09.2025 | 2,36 | 2,37 | 2,36 | 2,36 | -0,21% | - |
| 29.08.2025 | 2,32 | 2,42 | 2,31 | 2,37 | 2,38% | - |