1,846$
-2,31%
Echtzeit-Aktienkurs DHI Group Inc.
Bid:
Ask:
Aktienkurse zur DHI Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 1,83 | 1,88 | 1,82 | 1,87 | -1,06% | 72.345,00 |
| 19.12.2024 | 1,85 | 1,91 | 1,82 | 1,89 | 1,07% | 80.234,00 |
| 18.12.2024 | 1,87 | 1,88 | 1,82 | 1,87 | 0,00% | 106.361,00 |
| 17.12.2024 | 1,84 | 1,88 | 1,82 | 1,87 | -0,53% | 113.364,00 |
| 16.12.2024 | 1,81 | 1,89 | 1,81 | 1,88 | 2,73% | 145.314,00 |
| 13.12.2024 | 1,85 | 1,85 | 1,77 | 1,83 | -1,08% | 32.792,00 |
| 12.12.2024 | 1,75 | 1,87 | 1,73 | 1,85 | 6,94% | 113.759,00 |
| 11.12.2024 | 1,74 | 1,80 | 1,70 | 1,73 | -2,26% | 117.697,00 |
| 10.12.2024 | 1,85 | 1,85 | 1,76 | 1,77 | -1,12% | 66.410,00 |
| 09.12.2024 | 1,79 | 1,89 | 1,75 | 1,79 | 0,56% | 93.077,00 |
| 06.12.2024 | 1,76 | 1,81 | 1,74 | 1,78 | 1,14% | 62.772,00 |
| 05.12.2024 | 1,67 | 1,77 | 1,54 | 1,76 | 3,53% | 233.794,00 |
| 04.12.2024 | 1,76 | 1,78 | 1,67 | 1,70 | -2,30% | 184.575,00 |
| 03.12.2024 | 1,79 | 1,82 | 1,74 | 1,74 | -1,69% | 73.637,00 |
| 02.12.2024 | 1,79 | 1,82 | 1,72 | 1,77 | -0,56% | 82.340,00 |
| 29.11.2024 | 1,75 | 1,82 | 1,74 | 1,78 | 0,56% | 64.779,00 |
| 27.11.2024 | 1,72 | 1,81 | 1,72 | 1,77 | 1,14% | 68.109,00 |
| 26.11.2024 | 1,76 | 1,79 | 1,64 | 1,75 | 0,00% | 153.441,00 |
| 25.11.2024 | 1,78 | 1,85 | 1,74 | 1,75 | 1,16% | 162.587,00 |
| 22.11.2024 | 1,78 | 1,78 | 1,72 | 1,73 | -1,14% | 43.269,00 |
| 21.11.2024 | 1,73 | 1,76 | 1,69 | 1,75 | -2,23% | 94.877,00 |
| 20.11.2024 | 1,72 | 1,79 | 1,69 | 1,79 | 5,29% | 143.051,00 |
| 19.11.2024 | 1,66 | 1,72 | 1,65 | 1,70 | 3,66% | 145.918,00 |
| 18.11.2024 | 1,67 | 1,74 | 1,63 | 1,64 | -2,38% | 220.657,00 |
| 15.11.2024 | 1,61 | 1,70 | 1,60 | 1,68 | 2,44% | 248.950,00 |
| 14.11.2024 | 1,63 | 1,68 | 1,56 | 1,64 | 0,61% | 425.016,00 |
| 13.11.2024 | 1,75 | 1,77 | 1,55 | 1,63 | -7,39% | 1.138.071,00 |
| 12.11.2024 | 1,84 | 1,86 | 1,70 | 1,76 | -3,83% | 189.694,00 |
| 11.11.2024 | 1,88 | 1,89 | 1,81 | 1,83 | 0,00% | 65.533,00 |
| 08.11.2024 | 1,79 | 1,90 | 1,76 | 1,83 | -0,54% | 101.152,00 |
| 07.11.2024 | 1,69 | 1,86 | 1,69 | 1,84 | 8,88% | 245.064,00 |
| 06.11.2024 | 1,72 | 1,78 | 1,69 | 1,69 | 0,00% | 42.997,00 |
| 05.11.2024 | 1,65 | 1,71 | 1,64 | 1,69 | 0,60% | 42.485,00 |
| 04.11.2024 | 1,70 | 1,76 | 1,63 | 1,68 | -0,59% | 59.572,00 |
| 01.11.2024 | 1,62 | 1,70 | 1,62 | 1,69 | 3,05% | 47.801,00 |
| 31.10.2024 | 1,76 | 1,78 | 1,63 | 1,64 | -6,29% | 114.858,00 |
| 30.10.2024 | 1,75 | 1,80 | 1,70 | 1,75 | -0,57% | 74.396,00 |
| 29.10.2024 | 1,76 | 1,84 | 1,72 | 1,76 | -1,68% | 82.679,00 |
| 28.10.2024 | 1,68 | 1,81 | 1,68 | 1,79 | 5,29% | 50.479,00 |
| 25.10.2024 | 1,74 | 1,80 | 1,67 | 1,70 | -3,41% | 48.496,00 |
| 24.10.2024 | 1,82 | 1,82 | 1,68 | 1,76 | 0,00% | 29.891,00 |
| 23.10.2024 | 1,81 | 1,83 | 1,65 | 1,76 | -3,83% | 89.362,00 |
| 22.10.2024 | 1,83 | 1,88 | 1,83 | 1,83 | -1,08% | 45.059,00 |
| 21.10.2024 | 1,90 | 1,91 | 1,80 | 1,85 | -1,07% | 139.142,00 |
| 18.10.2024 | 1,85 | 1,88 | 1,85 | 1,87 | 0,00% | 57.933,00 |
| 17.10.2024 | 1,86 | 1,87 | 1,82 | 1,87 | 0,00% | 57.763,00 |
| 16.10.2024 | 1,86 | 1,88 | 1,83 | 1,87 | 2,75% | 31.583,00 |
| 15.10.2024 | 1,84 | 1,85 | 1,80 | 1,82 | -1,09% | 41.571,00 |
| 14.10.2024 | 1,75 | 1,86 | 1,71 | 1,84 | 5,14% | 60.336,00 |
| 11.10.2024 | 1,74 | 1,76 | 1,71 | 1,75 | 1,16% | 29.768,00 |
| 10.10.2024 | 1,75 | 1,78 | 1,70 | 1,73 | -1,70% | 112.369,00 |
| 09.10.2024 | 1,61 | 1,78 | 1,59 | 1,76 | 7,98% | 101.769,00 |
| 08.10.2024 | 1,65 | 1,71 | 1,61 | 1,63 | -1,21% | 41.927,00 |
| 07.10.2024 | 1,69 | 1,70 | 1,63 | 1,65 | -1,20% | 28.396,00 |
| 04.10.2024 | 1,68 | 1,74 | 1,65 | 1,67 | 0,00% | 131.810,00 |
| 03.10.2024 | 1,81 | 1,81 | 1,67 | 1,67 | -7,22% | 51.603,00 |
| 02.10.2024 | 1,80 | 1,83 | 1,76 | 1,80 | -1,64% | 321.933,00 |
| 01.10.2024 | 1,84 | 1,90 | 1,73 | 1,83 | -0,54% | 181.778,00 |
| 30.09.2024 | 1,81 | 1,84 | 1,72 | 1,84 | 1,66% | 903.967,00 |
| 27.09.2024 | 1,80 | 1,87 | 1,75 | 1,81 | 1,12% | 165.158,00 |
| 26.09.2024 | 1,71 | 1,80 | 1,67 | 1,79 | 4,07% | 139.442,00 |
| 25.09.2024 | 1,69 | 1,72 | 1,66 | 1,72 | 0,58% | 72.808,00 |
| 24.09.2024 | 1,64 | 1,74 | 1,63 | 1,71 | 4,27% | 243.715,00 |
| 23.09.2024 | 1,66 | 1,67 | 1,60 | 1,64 | -3,53% | 345.019,00 |
| 20.09.2024 | 1,68 | 1,72 | 1,64 | 1,70 | 1,80% | 189.761,00 |
| 19.09.2024 | 1,77 | 1,77 | 1,62 | 1,67 | -1,18% | 83.725,00 |
| 18.09.2024 | 1,66 | 1,76 | 1,60 | 1,69 | 3,05% | 185.187,00 |
| 17.09.2024 | 1,65 | 1,73 | 1,64 | 1,64 | -1,20% | 89.057,00 |
| 16.09.2024 | 1,62 | 1,66 | 1,58 | 1,66 | 2,47% | 76.760,00 |
| 13.09.2024 | 1,60 | 1,64 | 1,55 | 1,62 | 1,25% | 534.958,00 |
| 12.09.2024 | 1,63 | 1,63 | 1,57 | 1,60 | 0,00% | 37.173,00 |
| 11.09.2024 | 1,59 | 1,61 | 1,48 | 1,60 | 3,23% | 122.952,00 |
| 10.09.2024 | 1,61 | 1,61 | 1,52 | 1,55 | -3,13% | 59.491,00 |
| 09.09.2024 | 1,62 | 1,70 | 1,60 | 1,60 | -2,44% | 51.203,00 |
| 06.09.2024 | 1,67 | 1,68 | 1,57 | 1,64 | -2,38% | 77.238,00 |
| 05.09.2024 | 1,68 | 1,70 | 1,62 | 1,68 | -0,59% | 74.976,00 |
| 04.09.2024 | 1,72 | 1,73 | 1,65 | 1,69 | -0,59% | 67.232,00 |
| 03.09.2024 | 1,91 | 1,91 | 1,66 | 1,70 | -12,37% | 79.410,00 |
| 30.08.2024 | 1,89 | 1,98 | 1,81 | 1,94 | 3,74% | 87.906,00 |
| 29.08.2024 | 1,94 | 1,94 | 1,84 | 1,87 | -4,10% | 70.813,00 |
| 28.08.2024 | 1,88 | 1,95 | 1,77 | 1,95 | 4,28% | 232.706,00 |
| 27.08.2024 | 1,76 | 1,89 | 1,73 | 1,87 | 7,47% | 95.387,00 |
| 26.08.2024 | 1,67 | 1,80 | 1,67 | 1,74 | 6,10% | 178.480,00 |
| 23.08.2024 | 1,65 | 1,71 | 1,60 | 1,64 | -0,61% | 159.803,00 |
| 22.08.2024 | 1,56 | 1,65 | 1,45 | 1,65 | 7,84% | 1.089.883,00 |
| 21.08.2024 | 1,59 | 1,64 | 1,53 | 1,53 | -2,55% | 289.489,00 |
| 20.08.2024 | 1,69 | 1,71 | 1,57 | 1,57 | -6,55% | 232.137,00 |
| 19.08.2024 | 1,77 | 1,80 | 1,63 | 1,68 | -4,55% | 161.310,00 |
| 16.08.2024 | 1,75 | 1,81 | 1,75 | 1,76 | 0,00% | 88.984,00 |
| 15.08.2024 | 1,78 | 1,86 | 1,74 | 1,76 | 0,00% | 133.191,00 |
| 14.08.2024 | 1,83 | 1,85 | 1,74 | 1,76 | -3,30% | 73.477,00 |
| 13.08.2024 | 1,85 | 1,90 | 1,82 | 1,82 | -2,67% | 47.575,00 |
| 12.08.2024 | 2,02 | 2,02 | 1,83 | 1,87 | -9,22% | 88.743,00 |
| 09.08.2024 | 2,06 | 2,09 | 1,99 | 2,06 | -0,48% | 56.601,00 |
| 08.08.2024 | 1,84 | 2,15 | 1,84 | 2,07 | 16,95% | 177.033,00 |
| 07.08.2024 | 1,87 | 1,87 | 1,75 | 1,77 | -5,85% | 186.998,00 |
| 06.08.2024 | 1,88 | 1,91 | 1,85 | 1,88 | 0,00% | 120.038,00 |
| 05.08.2024 | 1,88 | 1,92 | 1,82 | 1,88 | -6,00% | 123.225,00 |
| 02.08.2024 | 2,00 | 2,01 | 1,85 | 2,00 | -1,48% | 134.853,00 |
| 01.08.2024 | 2,12 | 2,12 | 2,00 | 2,03 | -4,25% | 68.441,00 |