1,628€
38,91%
Echtzeit-Aktienkurs DHI Group Inc.
Bid:
Ask:
Aktienkurse zur DHI Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 1,55 | 1,71 | 1,47 | 1,65 | 6,32% | - |
| 08.05.2025 | 1,19 | 1,60 | 1,19 | 1,55 | 30,69% | - |
| 07.05.2025 | 1,08 | 1,22 | 1,07 | 1,19 | 8,81% | - |
| 06.05.2025 | 1,18 | 1,25 | 1,09 | 1,09 | -7,63% | 9.787,00 |
| 05.05.2025 | 1,21 | 1,28 | 1,17 | 1,18 | -2,64% | - |
| 02.05.2025 | 1,21 | 1,24 | 1,16 | 1,21 | -2,88% | - |
| 30.04.2025 | 1,28 | 1,32 | 1,24 | 1,25 | -3,03% | - |
| 29.04.2025 | 1,24 | 1,32 | 1,24 | 1,29 | 1,18% | - |
| 28.04.2025 | 1,32 | 1,34 | 1,26 | 1,27 | -3,34% | - |
| 25.04.2025 | 1,38 | 1,42 | 1,29 | 1,32 | -4,01% | - |
| 24.04.2025 | 1,30 | 1,41 | 1,29 | 1,37 | 4,98% | - |
| 23.04.2025 | 1,35 | 1,41 | 1,27 | 1,31 | -2,83% | - |
| 22.04.2025 | 1,29 | 1,35 | 1,26 | 1,34 | 1,20% | - |
| 17.04.2025 | 1,30 | 1,34 | 1,28 | 1,33 | 1,14% | - |
| 16.04.2025 | 1,34 | 1,37 | 1,29 | 1,31 | -2,52% | - |
| 15.04.2025 | 1,33 | 1,38 | 1,33 | 1,35 | -0,30% | - |
| 14.04.2025 | 1,36 | 1,41 | 1,31 | 1,35 | -0,30% | - |
| 11.04.2025 | 1,38 | 1,40 | 1,31 | 1,36 | -2,66% | - |
| 10.04.2025 | 1,43 | 1,45 | 1,32 | 1,39 | -4,20% | - |
| 09.04.2025 | 1,35 | 1,52 | 1,27 | 1,45 | 4,91% | - |
| 08.04.2025 | 1,35 | 1,43 | 1,32 | 1,39 | 3,59% | - |
| 07.04.2025 | 1,31 | 1,36 | 1,24 | 1,34 | -1,18% | - |
| 04.04.2025 | 1,30 | 1,38 | 1,19 | 1,35 | 5,46% | - |
| 03.04.2025 | 1,19 | 1,33 | 1,15 | 1,28 | 1,99% | - |
| 02.04.2025 | 1,21 | 1,26 | 1,16 | 1,26 | 1,37% | - |
| 01.04.2025 | 1,28 | 1,32 | 1,22 | 1,24 | -3,50% | - |
| 31.03.2025 | 1,36 | 1,37 | 1,26 | 1,29 | -3,96% | - |
| 28.03.2025 | 1,54 | 1,54 | 1,33 | 1,34 | -10,79% | - |
| 27.03.2025 | 1,41 | 1,61 | 1,41 | 1,50 | 1,97% | - |
| 26.03.2025 | 1,32 | 1,50 | 1,24 | 1,47 | 7,68% | - |
| 25.03.2025 | 1,41 | 1,45 | 1,33 | 1,37 | -5,72% | - |
| 24.03.2025 | 1,36 | 1,48 | 1,36 | 1,45 | 4,47% | - |
| 21.03.2025 | 1,51 | 1,58 | 1,35 | 1,39 | -5,00% | - |
| 20.03.2025 | 1,59 | 1,61 | 1,46 | 1,46 | -9,03% | 1.980,00 |
| 19.03.2025 | 1,51 | 1,65 | 1,51 | 1,61 | 7,42% | - |
| 18.03.2025 | 1,58 | 1,71 | 1,50 | 1,50 | -12,68% | - |
| 17.03.2025 | 1,42 | 1,71 | 1,42 | 1,71 | 0,59% | - |
| 14.03.2025 | 1,42 | 1,70 | 1,39 | 1,70 | 22,27% | - |
| 13.03.2025 | 1,52 | 1,73 | 1,39 | 1,39 | -20,09% | - |
| 12.03.2025 | 1,56 | 1,89 | 1,45 | 1,74 | 5,32% | - |
| 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% | - |