3,186€
-0,99%
Echtzeit-Aktienkurs DHI Group Inc.
Bid:
Ask:
Aktienkurse zur DHI Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 2,12 | 2,68 | 2,04 | 2,67 | 25,79% | 1.886,00 |
| 04.05.2026 | 2,16 | 2,20 | 2,11 | 2,12 | 3,62% | - |
| 30.04.2026 | 2,10 | 2,18 | 2,00 | 2,05 | -5,54% | - |
| 29.04.2026 | 2,21 | 2,26 | 2,11 | 2,17 | -3,47% | - |
| 28.04.2026 | 2,20 | 2,29 | 2,19 | 2,25 | 1,22% | 5.148,00 |
| 27.04.2026 | 2,35 | 2,39 | 2,20 | 2,22 | -5,66% | - |
| 24.04.2026 | 2,40 | 2,47 | 2,32 | 2,35 | -1,84% | 5.373,00 |
| 23.04.2026 | 2,41 | 2,49 | 2,37 | 2,40 | 2,31% | - |
| 22.04.2026 | 2,38 | 2,51 | 2,34 | 2,34 | -1,64% | - |
| 21.04.2026 | 2,54 | 2,60 | 2,38 | 2,38 | -6,19% | - |
| 20.04.2026 | 2,60 | 2,63 | 2,46 | 2,54 | -2,50% | 64.000,00 |
| 17.04.2026 | 2,54 | 2,63 | 2,54 | 2,60 | 2,68% | - |
| 16.04.2026 | 2,49 | 2,61 | 2,49 | 2,53 | 1,36% | 891,00 |
| 15.04.2026 | 2,42 | 2,54 | 2,42 | 2,50 | 1,83% | 2.985,00 |
| 14.04.2026 | 2,42 | 2,51 | 2,42 | 2,46 | 1,24% | - |
| 13.04.2026 | 2,44 | 2,50 | 2,26 | 2,43 | 1,55% | 12.528,00 |
| 10.04.2026 | 2,55 | 2,56 | 2,39 | 2,39 | -6,39% | - |
| 09.04.2026 | 2,57 | 2,58 | 2,40 | 2,55 | -0,78% | 1.021,00 |
| 08.04.2026 | 2,75 | 2,76 | 2,55 | 2,57 | -6,51% | - |
| 07.04.2026 | 2,74 | 2,84 | 2,66 | 2,75 | 19,15% | 1.600,00 |
| 02.04.2026 | 2,40 | 2,65 | 2,22 | 2,31 | -5,60% | - |
| 01.04.2026 | 2,42 | 2,46 | 2,37 | 2,45 | 2,17% | - |
| 31.03.2026 | 2,36 | 2,52 | 2,36 | 2,39 | 2,48% | - |
| 30.03.2026 | 2,26 | 2,38 | 2,26 | 2,34 | 3,32% | - |
| 27.03.2026 | 2,35 | 2,39 | 2,20 | 2,26 | -4,64% | 255,00 |
| 26.03.2026 | 2,30 | 2,42 | 2,26 | 2,37 | 3,04% | - |
| 25.03.2026 | 2,32 | 2,43 | 2,19 | 2,30 | -0,56% | - |
| 24.03.2026 | 2,31 | 2,35 | 2,21 | 2,31 | 0,43% | - |
| 23.03.2026 | 2,12 | 2,31 | 2,11 | 2,30 | 8,48% | 40.000,00 |
| 20.03.2026 | 2,14 | 2,23 | 2,11 | 2,12 | 0,47% | - |
| 19.03.2026 | 2,24 | 2,27 | 2,09 | 2,11 | -5,59% | - |
| 18.03.2026 | 2,17 | 2,34 | 2,16 | 2,24 | 3,61% | - |
| 17.03.2026 | 2,15 | 2,30 | 2,08 | 2,16 | -0,69% | - |
| 16.03.2026 | 1,96 | 2,18 | 1,92 | 2,18 | 11,14% | - |
| 13.03.2026 | 2,09 | 2,17 | 1,94 | 1,96 | -6,27% | - |
| 12.03.2026 | 2,12 | 2,15 | 2,06 | 2,09 | -1,74% | - |
| 11.03.2026 | 2,10 | 2,27 | 2,10 | 2,13 | 1,05% | - |
| 10.03.2026 | 2,17 | 2,24 | 2,10 | 2,10 | -3,31% | - |
| 09.03.2026 | 2,32 | 2,33 | 2,12 | 2,18 | -6,17% | - |
| 06.03.2026 | 2,27 | 2,45 | 2,26 | 2,32 | 3,16% | - |
| 05.03.2026 | 2,12 | 2,27 | 2,11 | 2,25 | 6,24% | - |
| 04.03.2026 | 2,24 | 2,33 | 2,01 | 2,12 | -5,58% | - |
| 03.03.2026 | 2,33 | 2,36 | 2,22 | 2,24 | -4,80% | 650,00 |
| 02.03.2026 | 2,08 | 2,54 | 2,03 | 2,35 | 11,78% | - |
| 27.02.2026 | 2,09 | 2,13 | 2,05 | 2,11 | 0,57% | - |
| 26.02.2026 | 2,06 | 2,17 | 2,02 | 2,09 | 0,05% | - |
| 25.02.2026 | 2,05 | 2,12 | 2,02 | 2,09 | 2,10% | - |
| 24.02.2026 | 2,05 | 2,17 | 2,02 | 2,05 | -0,10% | - |
| 23.02.2026 | 2,10 | 2,45 | 1,99 | 2,05 | -5,27% | - |
| 20.02.2026 | 2,30 | 2,33 | 2,11 | 2,17 | -6,68% | - |
| 19.02.2026 | 2,43 | 2,46 | 2,22 | 2,32 | -4,72% | - |
| 18.02.2026 | 2,39 | 2,58 | 2,28 | 2,44 | 2,10% | 3.200,00 |
| 17.02.2026 | 2,00 | 2,48 | 1,91 | 2,39 | 17,60% | 8.250,00 |
| 16.02.2026 | 2,03 | 2,03 | 2,03 | 2,03 | 0,10% | 8.156,00 |
| 13.02.2026 | 1,97 | 2,06 | 1,91 | 2,03 | 3,26% | 17.720,00 |
| 12.02.2026 | 2,10 | 2,11 | 1,91 | 1,96 | -4,62% | - |
| 11.02.2026 | 2,38 | 2,41 | 1,97 | 2,06 | -13,68% | - |
| 10.02.2026 | 2,13 | 2,46 | 2,12 | 2,38 | 8,42% | - |
| 09.02.2026 | 1,65 | 2,25 | 1,59 | 2,20 | 28,54% | 44.491,00 |
| 06.02.2026 | 1,46 | 1,77 | 1,40 | 1,71 | 10,61% | 60.000,00 |
| 05.02.2026 | 1,87 | 1,94 | 1,52 | 1,55 | -15,93% | 36.989,00 |
| 04.02.2026 | 1,43 | 1,98 | 1,37 | 1,84 | 28,51% | - |
| 03.02.2026 | 1,51 | 1,51 | 1,43 | 1,43 | -4,98% | - |
| 02.02.2026 | 1,46 | 1,52 | 1,46 | 1,51 | 2,66% | - |
| 30.01.2026 | 1,47 | 1,53 | 1,45 | 1,47 | 0,00% | - |
| 29.01.2026 | 1,51 | 1,52 | 1,45 | 1,47 | -3,23% | - |
| 28.01.2026 | 1,51 | 1,54 | 1,48 | 1,52 | 0,33% | - |
| 27.01.2026 | 1,51 | 1,52 | 1,48 | 1,51 | -0,07% | - |
| 26.01.2026 | 1,46 | 1,55 | 1,46 | 1,51 | 3,49% | - |
| 23.01.2026 | 1,48 | 1,49 | 1,45 | 1,46 | -0,68% | - |
| 22.01.2026 | 1,40 | 1,50 | 1,40 | 1,47 | 4,85% | - |
| 21.01.2026 | 1,39 | 1,43 | 1,36 | 1,40 | 0,94% | - |
| 20.01.2026 | 1,45 | 1,45 | 1,33 | 1,39 | -4,27% | 82.215,00 |
| 19.01.2026 | 1,46 | 1,46 | 1,45 | 1,45 | -0,89% | - |
| 16.01.2026 | 1,53 | 1,53 | 1,46 | 1,47 | -1,68% | - |
| 15.01.2026 | 1,45 | 1,53 | 1,45 | 1,49 | 2,76% | - |
| 14.01.2026 | 1,42 | 1,46 | 1,40 | 1,45 | 2,26% | - |
| 13.01.2026 | 1,39 | 1,47 | 1,37 | 1,42 | 2,09% | - |
| 12.01.2026 | 1,44 | 1,46 | 1,39 | 1,39 | -3,81% | - |
| 09.01.2026 | 1,47 | 1,53 | 1,44 | 1,44 | -1,97% | - |
| 08.01.2026 | 1,40 | 1,49 | 1,40 | 1,47 | 4,84% | - |
| 07.01.2026 | 1,40 | 1,45 | 1,40 | 1,41 | 0,07% | - |
| 06.01.2026 | 1,45 | 1,51 | 1,40 | 1,40 | -3,24% | - |
| 05.01.2026 | 1,38 | 1,49 | 1,33 | 1,45 | 5,30% | - |
| 02.01.2026 | 1,38 | 1,41 | 1,32 | 1,38 | 2,68% | 11.060,00 |
| 30.12.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -0,07% | - |
| 29.12.2025 | 1,34 | 1,39 | 1,31 | 1,34 | 2,83% | - |
| 23.12.2025 | 1,27 | 1,36 | 1,25 | 1,31 | 2,83% | 51.440,00 |
| 22.12.2025 | 1,31 | 1,34 | 1,23 | 1,27 | -2,83% | 1.500,00 |
| 19.12.2025 | 1,39 | 1,41 | 1,23 | 1,31 | -5,70% | - |
| 18.12.2025 | 1,43 | 1,47 | 1,38 | 1,39 | -3,35% | - |
| 17.12.2025 | 1,38 | 1,51 | 1,38 | 1,43 | 3,99% | - |
| 16.12.2025 | 1,36 | 1,41 | 1,36 | 1,38 | 0,95% | - |
| 15.12.2025 | 1,35 | 1,44 | 1,35 | 1,37 | 1,11% | - |
| 12.12.2025 | 1,36 | 1,41 | 1,31 | 1,35 | -1,03% | - |
| 11.12.2025 | 1,44 | 1,46 | 1,36 | 1,37 | -6,12% | - |
| 10.12.2025 | 1,48 | 1,48 | 1,43 | 1,45 | -1,76% | - |
| 09.12.2025 | 1,44 | 1,48 | 1,43 | 1,48 | 2,49% | - |
| 08.12.2025 | 1,52 | 1,53 | 1,44 | 1,44 | -5,00% | - |
| 05.12.2025 | 1,50 | 1,52 | 1,45 | 1,52 | 1,81% | - |