1,493€
-3,68%
Echtzeit-Aktienkurs DHI Group Inc.
Bid:
Ask:
Aktienkurse zur DHI Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 1,56 | 1,89 | 1,45 | 1,47 | -11,25% | - |
| 11.03.2025 | 1,69 | 1,78 | 1,54 | 1,65 | -9,12% | - |
| 10.03.2025 | 1,98 | 2,10 | 1,69 | 1,82 | -9,05% | - |
| 07.03.2025 | 2,07 | 2,14 | 1,99 | 2,00 | -3,66% | - |
| 06.03.2025 | 2,03 | 2,11 | 1,98 | 2,08 | 1,07% | - |
| 05.03.2025 | 2,16 | 2,17 | 2,03 | 2,06 | -3,97% | - |
| 04.03.2025 | 2,25 | 2,25 | 2,04 | 2,14 | -4,89% | - |
| 03.03.2025 | 2,34 | 2,39 | 2,22 | 2,25 | -4,86% | - |
| 28.02.2025 | 2,19 | 2,40 | 2,04 | 2,37 | 8,49% | - |
| 27.02.2025 | 2,25 | 2,28 | 2,15 | 2,18 | -2,68% | - |
| 26.02.2025 | 2,28 | 2,33 | 2,13 | 2,24 | -1,75% | - |
| 25.02.2025 | 2,27 | 2,31 | 2,12 | 2,28 | 3,26% | - |
| 24.02.2025 | 2,50 | 2,52 | 2,21 | 2,21 | -12,21% | - |
| 21.02.2025 | 2,59 | 2,66 | 2,47 | 2,52 | -2,90% | - |
| 20.02.2025 | 2,91 | 2,91 | 2,57 | 2,59 | -10,90% | - |
| 19.02.2025 | 2,79 | 2,91 | 2,66 | 2,91 | 4,38% | - |
| 18.02.2025 | 2,83 | 2,96 | 2,77 | 2,79 | -2,21% | - |
| 17.02.2025 | 2,85 | 2,86 | 2,85 | 2,85 | -0,25% | - |
| 14.02.2025 | 3,14 | 3,24 | 2,82 | 2,86 | -8,93% | - |
| 13.02.2025 | 2,85 | 3,18 | 2,84 | 3,14 | 8,55% | - |
| 12.02.2025 | 2,94 | 2,96 | 2,80 | 2,89 | -2,20% | - |
| 11.02.2025 | 2,93 | 3,03 | 2,90 | 2,95 | 0,51% | - |
| 10.02.2025 | 2,90 | 2,99 | 2,83 | 2,94 | 1,14% | - |
| 07.02.2025 | 2,90 | 3,06 | 2,80 | 2,91 | 0,59% | - |
| 06.02.2025 | 2,69 | 3,02 | 2,59 | 2,89 | 6,57% | - |
| 05.02.2025 | 2,55 | 2,81 | 2,55 | 2,71 | 4,63% | - |
| 04.02.2025 | 2,59 | 2,71 | 2,44 | 2,59 | -1,22% | - |
| 03.02.2025 | 2,71 | 2,75 | 2,59 | 2,62 | -4,24% | - |
| 31.01.2025 | 2,85 | 2,97 | 2,71 | 2,74 | -3,18% | - |
| 30.01.2025 | 2,83 | 2,85 | 2,67 | 2,83 | 0,18% | - |
| 29.01.2025 | 2,74 | 2,87 | 2,46 | 2,82 | 1,91% | - |
| 28.01.2025 | 2,55 | 2,82 | 2,50 | 2,77 | 7,16% | - |
| 27.01.2025 | 2,43 | 2,62 | 2,33 | 2,59 | 5,51% | - |
| 24.01.2025 | 2,25 | 2,46 | 2,17 | 2,45 | 8,65% | - |
| 23.01.2025 | 2,22 | 2,28 | 2,20 | 2,26 | -0,13% | - |
| 22.01.2025 | 2,23 | 2,35 | 2,23 | 2,26 | 0,13% | - |
| 21.01.2025 | 2,19 | 2,28 | 2,15 | 2,26 | 3,06% | - |
| 20.01.2025 | 2,20 | 2,21 | 2,19 | 2,19 | -0,09% | - |
| 17.01.2025 | 2,17 | 2,27 | 2,07 | 2,19 | 1,15% | - |
| 16.01.2025 | 2,25 | 2,29 | 2,15 | 2,17 | -5,25% | - |
| 15.01.2025 | 2,21 | 2,32 | 2,18 | 2,29 | 2,01% | - |
| 14.01.2025 | 2,20 | 2,30 | 2,15 | 2,24 | 0,45% | - |
| 13.01.2025 | 2,04 | 2,24 | 1,96 | 2,23 | 8,78% | - |
| 10.01.2025 | 2,10 | 2,15 | 1,98 | 2,05 | -2,98% | - |
| 09.01.2025 | 2,12 | 2,13 | 2,11 | 2,11 | -0,80% | - |
| 08.01.2025 | 2,04 | 2,17 | 1,82 | 2,13 | 4,93% | - |
| 07.01.2025 | 1,71 | 2,06 | 1,71 | 2,03 | 16,13% | - |
| 06.01.2025 | 1,72 | 1,78 | 1,69 | 1,75 | 1,75% | - |
| 03.01.2025 | 1,72 | 1,78 | 1,69 | 1,72 | -0,69% | - |
| 02.01.2025 | 1,71 | 1,82 | 1,69 | 1,73 | 0,06% | - |
| 30.12.2024 | 1,72 | 1,75 | 1,71 | 1,73 | -1,20% | - |
| 27.12.2024 | 1,75 | 1,77 | 1,70 | 1,75 | 1,74% | 1.500,00 |
| 23.12.2024 | 1,80 | 1,80 | 1,65 | 1,72 | -2,22% | 2.000,00 |
| 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% | - |