2,849$
-0,39%
Echtzeit-Aktienkurs DHI Group Inc.
Bid:
Ask:
Aktienkurse zur DHI Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2025 | 2,74 | 2,88 | 2,74 | 2,86 | 4,38% | 114.995,00 |
| 26.09.2025 | 2,87 | 2,90 | 2,71 | 2,74 | -3,86% | 92.605,00 |
| 25.09.2025 | 2,80 | 2,97 | 2,80 | 2,85 | -1,04% | 142.828,00 |
| 24.09.2025 | 2,76 | 2,95 | 2,76 | 2,88 | 2,49% | 86.281,00 |
| 23.09.2025 | 2,95 | 2,95 | 2,76 | 2,81 | -4,42% | 105.930,00 |
| 22.09.2025 | 2,85 | 3,02 | 2,85 | 2,94 | 2,44% | 236.798,00 |
| 19.09.2025 | 2,95 | 2,98 | 2,86 | 2,87 | -3,04% | 170.423,00 |
| 18.09.2025 | 2,90 | 3,00 | 2,90 | 2,96 | 1,72% | 149.752,00 |
| 17.09.2025 | 2,95 | 2,99 | 2,84 | 2,91 | -1,69% | 206.994,00 |
| 16.09.2025 | 2,95 | 2,99 | 2,92 | 2,96 | 0,34% | 115.376,00 |
| 15.09.2025 | 2,95 | 2,98 | 2,85 | 2,95 | 0,34% | 165.467,00 |
| 12.09.2025 | 2,91 | 3,01 | 2,90 | 2,94 | 0,00% | 142.520,00 |
| 11.09.2025 | 2,95 | 3,02 | 2,89 | 2,94 | -1,01% | 176.614,00 |
| 10.09.2025 | 2,80 | 3,01 | 2,80 | 2,97 | 5,69% | 151.229,00 |
| 09.09.2025 | 2,90 | 2,93 | 2,68 | 2,81 | -5,70% | 183.470,00 |
| 08.09.2025 | 3,01 | 3,07 | 2,92 | 2,98 | 0,34% | 174.109,00 |
| 05.09.2025 | 2,96 | 3,01 | 2,94 | 2,97 | -1,33% | 182.595,00 |
| 04.09.2025 | 3,10 | 3,14 | 2,88 | 3,01 | -1,31% | 205.560,00 |
| 03.09.2025 | 2,85 | 3,23 | 2,81 | 3,05 | 8,16% | 319.380,00 |
| 02.09.2025 | 2,75 | 2,85 | 2,69 | 2,82 | 2,55% | 245.953,00 |
| 29.08.2025 | 2,79 | 2,83 | 2,69 | 2,75 | 1,10% | 985.682,00 |
| 28.08.2025 | 2,74 | 2,94 | 2,69 | 2,72 | 0,74% | 280.680,00 |
| 27.08.2025 | 2,88 | 2,92 | 2,70 | 2,70 | -4,59% | 223.153,00 |
| 26.08.2025 | 2,70 | 2,85 | 2,61 | 2,83 | 8,85% | 205.624,00 |
| 25.08.2025 | 2,65 | 2,91 | 2,60 | 2,60 | -0,38% | 200.102,00 |
| 22.08.2025 | 2,53 | 2,67 | 2,45 | 2,61 | 3,16% | 64.296,00 |
| 21.08.2025 | 2,74 | 2,91 | 2,52 | 2,53 | -5,95% | 192.535,00 |
| 20.08.2025 | 2,74 | 2,76 | 2,56 | 2,69 | 5,49% | 216.406,00 |
| 19.08.2025 | 2,39 | 2,79 | 2,34 | 2,55 | 10,87% | 218.747,00 |
| 18.08.2025 | 2,22 | 2,41 | 2,17 | 2,30 | 5,02% | 34.121,00 |
| 15.08.2025 | 2,31 | 2,42 | 2,19 | 2,19 | -7,20% | 68.890,00 |
| 14.08.2025 | 2,25 | 2,36 | 2,15 | 2,36 | 5,83% | 69.871,00 |
| 13.08.2025 | 2,30 | 2,36 | 2,19 | 2,23 | -4,70% | 47.886,00 |
| 12.08.2025 | 2,15 | 2,40 | 2,01 | 2,34 | 15,84% | 73.584,00 |
| 11.08.2025 | 2,39 | 2,42 | 2,02 | 2,02 | -16,53% | 111.281,00 |
| 08.08.2025 | 2,49 | 2,50 | 2,39 | 2,42 | -2,81% | 27.887,00 |
| 07.08.2025 | 2,40 | 2,57 | 2,37 | 2,49 | -8,12% | 50.858,00 |
| 06.08.2025 | 2,72 | 2,82 | 2,69 | 2,71 | -3,56% | 50.389,00 |
| 05.08.2025 | 2,66 | 2,88 | 2,66 | 2,81 | 4,46% | 54.201,00 |
| 04.08.2025 | 2,73 | 2,82 | 2,65 | 2,69 | 2,67% | 43.602,00 |
| 01.08.2025 | 2,63 | 2,71 | 2,52 | 2,62 | -1,50% | 45.811,00 |
| 31.07.2025 | 2,68 | 2,70 | 2,62 | 2,66 | 0,38% | 13.935,00 |
| 30.07.2025 | 2,79 | 2,83 | 2,55 | 2,65 | -6,36% | 106.898,00 |
| 29.07.2025 | 2,84 | 2,90 | 2,81 | 2,83 | 0,35% | 35.185,00 |
| 28.07.2025 | 2,74 | 2,88 | 2,74 | 2,82 | 1,44% | 27.472,00 |
| 25.07.2025 | 2,84 | 2,91 | 2,78 | 2,78 | -2,46% | 23.469,00 |
| 24.07.2025 | 2,75 | 2,85 | 2,53 | 2,85 | 2,89% | 103.463,00 |
| 23.07.2025 | 2,79 | 2,86 | 2,72 | 2,77 | 0,36% | 59.634,00 |
| 22.07.2025 | 2,75 | 2,93 | 2,69 | 2,76 | -0,72% | 61.306,00 |
| 21.07.2025 | 2,58 | 2,82 | 2,50 | 2,78 | 6,92% | 108.750,00 |
| 18.07.2025 | 2,66 | 2,71 | 2,57 | 2,60 | -5,11% | 49.526,00 |
| 17.07.2025 | 2,66 | 2,84 | 2,62 | 2,74 | 3,01% | 62.750,00 |
| 16.07.2025 | 2,55 | 2,74 | 2,52 | 2,66 | 2,31% | 44.351,00 |
| 15.07.2025 | 2,86 | 2,88 | 2,57 | 2,60 | -9,09% | 236.322,00 |
| 14.07.2025 | 2,91 | 2,94 | 2,86 | 2,86 | -1,72% | 89.260,00 |
| 11.07.2025 | 2,90 | 2,96 | 2,85 | 2,91 | -1,36% | 43.736,00 |
| 10.07.2025 | 2,93 | 2,97 | 2,85 | 2,95 | -1,01% | 79.518,00 |
| 09.07.2025 | 3,12 | 3,12 | 2,95 | 2,98 | -1,32% | 75.908,00 |
| 08.07.2025 | 3,24 | 3,26 | 3,01 | 3,02 | -7,08% | 116.162,00 |
| 07.07.2025 | 3,02 | 3,34 | 2,98 | 3,25 | 5,86% | 205.622,00 |
| 03.07.2025 | 3,17 | 3,34 | 3,05 | 3,07 | -3,15% | 133.249,00 |
| 02.07.2025 | 3,15 | 3,21 | 3,06 | 3,17 | 0,96% | 81.600,00 |
| 01.07.2025 | 2,95 | 3,17 | 2,83 | 3,14 | 5,72% | 177.245,00 |
| 30.06.2025 | 2,95 | 3,02 | 2,88 | 2,97 | 0,00% | 110.799,00 |
| 27.06.2025 | 2,94 | 2,97 | 2,85 | 2,97 | 1,37% | 97.824,00 |
| 26.06.2025 | 2,63 | 2,99 | 2,55 | 2,93 | 12,26% | 198.515,00 |
| 25.06.2025 | 2,64 | 2,65 | 2,56 | 2,61 | 2,35% | 75.532,00 |
| 24.06.2025 | 2,71 | 2,71 | 2,54 | 2,55 | -5,20% | 50.562,00 |
| 23.06.2025 | 2,56 | 2,75 | 2,52 | 2,69 | 5,08% | 113.682,00 |
| 20.06.2025 | 2,61 | 2,63 | 2,56 | 2,56 | 0,00% | 86.780,00 |
| 18.06.2025 | 2,40 | 2,61 | 2,40 | 2,56 | 8,02% | 78.695,00 |
| 17.06.2025 | 2,49 | 2,55 | 2,37 | 2,37 | -6,69% | 107.317,00 |
| 16.06.2025 | 2,54 | 2,65 | 2,46 | 2,54 | 1,20% | 93.497,00 |
| 13.06.2025 | 2,52 | 2,60 | 2,51 | 2,51 | -3,09% | 79.477,00 |
| 12.06.2025 | 2,52 | 2,65 | 2,49 | 2,59 | 0,78% | 99.899,00 |
| 11.06.2025 | 2,48 | 2,57 | 2,42 | 2,57 | 4,90% | 100.286,00 |
| 10.06.2025 | 2,46 | 2,50 | 2,40 | 2,45 | 2,94% | 94.543,00 |
| 09.06.2025 | 2,44 | 2,49 | 2,38 | 2,38 | 0,42% | 106.673,00 |
| 06.06.2025 | 2,42 | 2,47 | 2,37 | 2,37 | -1,25% | 76.164,00 |
| 05.06.2025 | 2,31 | 2,48 | 2,28 | 2,40 | 3,45% | 119.110,00 |
| 04.06.2025 | 2,28 | 2,44 | 2,26 | 2,32 | 0,00% | 102.132,00 |
| 03.06.2025 | 2,31 | 2,38 | 2,19 | 2,32 | 0,87% | 124.543,00 |
| 02.06.2025 | 2,16 | 2,35 | 2,15 | 2,30 | 6,98% | 133.995,00 |
| 30.05.2025 | 2,02 | 2,15 | 2,02 | 2,15 | 3,86% | 76.981,00 |
| 29.05.2025 | 2,08 | 2,10 | 1,98 | 2,07 | -0,96% | 108.488,00 |
| 28.05.2025 | 2,12 | 2,13 | 2,03 | 2,09 | 1,95% | 79.187,00 |
| 27.05.2025 | 1,95 | 2,14 | 1,95 | 2,05 | 6,22% | 96.708,00 |
| 23.05.2025 | 1,97 | 2,03 | 1,91 | 1,93 | -3,02% | 41.424,00 |
| 22.05.2025 | 1,89 | 2,09 | 1,88 | 1,99 | 8,15% | 90.847,00 |
| 21.05.2025 | 2,07 | 2,07 | 1,84 | 1,84 | -7,54% | 112.636,00 |
| 20.05.2025 | 1,98 | 2,10 | 1,95 | 1,99 | 2,05% | 153.138,00 |
| 19.05.2025 | 1,94 | 2,05 | 1,93 | 1,95 | 1,04% | 101.820,00 |
| 16.05.2025 | 1,87 | 2,02 | 1,82 | 1,93 | 4,32% | 131.208,00 |
| 15.05.2025 | 1,86 | 1,97 | 1,80 | 1,85 | -2,12% | 112.407,00 |
| 14.05.2025 | 2,00 | 2,02 | 1,86 | 1,89 | -5,50% | 95.223,00 |
| 13.05.2025 | 1,89 | 2,07 | 1,84 | 2,00 | 11,11% | 204.029,00 |
| 12.05.2025 | 1,91 | 1,93 | 1,78 | 1,80 | -2,70% | 151.876,00 |
| 09.05.2025 | 1,75 | 1,94 | 1,74 | 1,85 | 6,32% | 154.085,00 |
| 08.05.2025 | 1,38 | 1,80 | 1,37 | 1,74 | 27,94% | 511.452,00 |
| 07.05.2025 | 1,35 | 1,39 | 1,25 | 1,36 | 12,40% | 139.048,00 |