4,221$
0,03%
Echtzeit-Aktienkurs DHI Group Inc.
Bid:
Ask:
Aktienkurse zur DHI Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 4,23 | 4,30 | 3,94 | 4,22 | -1,17% | 277.866,00 |
| 18.08.2026 | 4,20 | 4,50 | 4,20 | 4,27 | 0,47% | 347.940,00 |
| 17.08.2026 | 3,94 | 4,29 | 3,94 | 4,25 | 7,87% | 365.415,00 |
| 14.08.2026 | 3,96 | 4,00 | 3,84 | 3,94 | -1,75% | 169.081,00 |
| 13.08.2026 | 3,86 | 4,05 | 3,84 | 4,01 | 4,97% | 157.258,00 |
| 12.08.2026 | 3,83 | 4,10 | 3,77 | 3,82 | 0,00% | 316.806,00 |
| 11.08.2026 | 3,68 | 3,88 | 3,65 | 3,82 | 4,95% | 291.921,00 |
| 10.08.2026 | 3,96 | 4,04 | 3,63 | 3,64 | -8,54% | 444.269,00 |
| 07.08.2026 | 4,18 | 4,45 | 3,87 | 3,98 | -3,63% | 172.109,00 |
| 06.08.2026 | 3,87 | 4,17 | 3,41 | 4,13 | -1,20% | 464.125,00 |
| 05.08.2026 | 4,08 | 4,24 | 4,04 | 4,18 | 0,97% | 113.876,00 |
| 04.08.2026 | 4,09 | 4,24 | 4,05 | 4,14 | 2,48% | 166.347,00 |
| 03.08.2026 | 4,26 | 4,36 | 3,98 | 4,04 | -4,04% | 356.413,00 |
| 31.07.2026 | 4,11 | 4,24 | 4,02 | 4,21 | 3,19% | 122.587,00 |
| 30.07.2026 | 4,02 | 4,22 | 3,98 | 4,08 | -0,24% | 108.034,00 |
| 29.07.2026 | 4,19 | 4,19 | 3,92 | 4,09 | -0,49% | 84.400,00 |
| 28.07.2026 | 3,77 | 4,11 | 3,77 | 4,11 | 8,44% | 164.129,00 |
| 27.07.2026 | 3,89 | 3,97 | 3,79 | 3,79 | -1,56% | 92.018,00 |
| 24.07.2026 | 3,83 | 3,92 | 3,80 | 3,85 | 2,12% | 94.403,00 |
| 23.07.2026 | 4,08 | 4,33 | 3,74 | 3,77 | -8,72% | 124.206,00 |
| 22.07.2026 | 4,08 | 4,25 | 4,02 | 4,13 | 1,47% | 96.744,00 |
| 21.07.2026 | 4,08 | 4,18 | 4,01 | 4,07 | 0,25% | 70.436,00 |
| 20.07.2026 | 4,13 | 4,25 | 4,00 | 4,06 | -0,98% | 166.859,00 |
| 17.07.2026 | 3,92 | 4,11 | 3,82 | 4,10 | 2,76% | 97.454,00 |
| 16.07.2026 | 4,02 | 4,08 | 3,95 | 3,99 | -1,72% | 105.102,00 |
| 15.07.2026 | 4,02 | 4,09 | 3,76 | 4,06 | 2,78% | 242.051,00 |
| 14.07.2026 | 3,98 | 4,08 | 3,88 | 3,95 | 1,28% | 161.689,00 |
| 13.07.2026 | 4,05 | 4,12 | 3,90 | 3,90 | -2,74% | 173.237,00 |
| 10.07.2026 | 4,01 | 4,08 | 3,96 | 4,01 | 1,26% | 124.690,00 |
| 09.07.2026 | 4,04 | 4,32 | 3,95 | 3,96 | 1,54% | 289.978,00 |
| 08.07.2026 | 4,09 | 4,16 | 3,80 | 3,90 | -1,02% | 130.802,00 |
| 07.07.2026 | 3,89 | 4,20 | 3,82 | 3,94 | 1,81% | 246.795,00 |
| 06.07.2026 | 3,74 | 3,94 | 3,74 | 3,87 | 4,59% | 124.496,00 |
| 02.07.2026 | 3,80 | 3,93 | 3,68 | 3,70 | -2,63% | 36.392,00 |
| 01.07.2026 | 3,71 | 3,94 | 3,69 | 3,80 | 2,43% | 60.186,00 |
| 30.06.2026 | 3,81 | 3,89 | 3,66 | 3,71 | -2,62% | 115.638,00 |
| 29.06.2026 | 3,70 | 3,92 | 3,63 | 3,81 | 2,97% | 125.167,00 |
| 26.06.2026 | 3,52 | 3,73 | 3,52 | 3,70 | 4,52% | 84.823,00 |
| 25.06.2026 | 3,66 | 3,74 | 3,51 | 3,54 | -3,28% | 57.094,00 |
| 24.06.2026 | 3,86 | 3,89 | 3,66 | 3,66 | -5,43% | 133.809,00 |
| 23.06.2026 | 3,81 | 3,98 | 3,68 | 3,87 | -2,27% | 176.576,00 |
| 22.06.2026 | 3,75 | 3,96 | 3,72 | 3,96 | 4,26% | 161.396,00 |
| 19.06.2026 | 3,78 | 3,80 | 3,78 | 3,80 | -0,05% | - |
| 18.06.2026 | 3,90 | 3,90 | 3,55 | 3,80 | 1,88% | 253.690,00 |
| 17.06.2026 | 3,53 | 3,99 | 3,53 | 3,73 | 7,18% | 278.828,00 |
| 16.06.2026 | 3,40 | 3,62 | 3,40 | 3,48 | 2,35% | 392.008,00 |
| 15.06.2026 | 3,56 | 3,60 | 3,39 | 3,40 | -4,49% | 181.825,00 |
| 12.06.2026 | 3,47 | 3,57 | 3,46 | 3,56 | 0,85% | 86.985,00 |
| 11.06.2026 | 3,48 | 3,56 | 3,19 | 3,53 | 0,86% | 108.211,00 |
| 10.06.2026 | 3,58 | 3,60 | 3,45 | 3,50 | -0,85% | 96.816,00 |
| 09.06.2026 | 3,50 | 3,64 | 3,45 | 3,53 | 0,86% | 155.706,00 |
| 08.06.2026 | 3,36 | 3,61 | 3,35 | 3,50 | 3,86% | 211.291,00 |
| 05.06.2026 | 3,57 | 3,69 | 3,34 | 3,37 | -8,17% | 137.439,00 |
| 04.06.2026 | 3,73 | 3,92 | 3,65 | 3,67 | -0,54% | 113.687,00 |
| 03.06.2026 | 3,73 | 3,89 | 3,66 | 3,69 | -2,38% | 157.363,00 |
| 02.06.2026 | 3,76 | 3,79 | 3,66 | 3,78 | 0,53% | 138.391,00 |
| 01.06.2026 | 3,53 | 3,78 | 3,53 | 3,76 | 6,52% | 191.591,00 |
| 29.05.2026 | 3,59 | 3,72 | 3,51 | 3,53 | -3,81% | 223.348,00 |
| 28.05.2026 | 3,65 | 3,71 | 3,54 | 3,67 | 0,55% | 176.989,00 |
| 27.05.2026 | 3,71 | 3,85 | 3,63 | 3,65 | -1,35% | 195.794,00 |
| 26.05.2026 | 3,89 | 3,89 | 3,61 | 3,70 | -0,54% | 316.352,00 |
| 22.05.2026 | 3,51 | 3,74 | 3,51 | 3,72 | 6,29% | 187.330,00 |
| 21.05.2026 | 3,74 | 3,77 | 3,47 | 3,50 | -8,14% | 187.797,00 |
| 20.05.2026 | 3,67 | 3,83 | 3,66 | 3,81 | 4,10% | 196.210,00 |
| 19.05.2026 | 3,85 | 3,85 | 3,58 | 3,66 | -5,43% | 334.109,00 |
| 18.05.2026 | 3,62 | 4,10 | 3,62 | 3,87 | 7,20% | 726.941,00 |
| 15.05.2026 | 3,64 | 3,73 | 3,50 | 3,61 | -2,96% | 147.923,00 |
| 14.05.2026 | 3,72 | 3,79 | 3,67 | 3,72 | 2,20% | 209.854,00 |
| 13.05.2026 | 3,64 | 3,70 | 3,52 | 3,64 | 0,00% | 281.646,00 |
| 12.05.2026 | 3,86 | 3,90 | 3,47 | 3,64 | -4,71% | 423.439,00 |
| 11.05.2026 | 3,55 | 3,99 | 3,54 | 3,82 | 8,83% | 1.066.887,00 |
| 08.05.2026 | 3,18 | 3,54 | 2,88 | 3,51 | 9,35% | 603.387,00 |
| 07.05.2026 | 2,87 | 3,21 | 2,81 | 3,21 | 14,64% | 725.665,00 |
| 06.05.2026 | 2,65 | 2,96 | 2,63 | 2,80 | 15,23% | 522.701,00 |
| 05.05.2026 | 2,49 | 2,54 | 2,38 | 2,43 | -2,02% | 559.066,00 |
| 04.05.2026 | 2,55 | 2,59 | 2,45 | 2,48 | -1,98% | 168.203,00 |
| 01.05.2026 | 2,38 | 2,62 | 2,38 | 2,53 | 5,86% | 383.715,00 |
| 30.04.2026 | 2,47 | 2,51 | 2,34 | 2,39 | -3,63% | 217.857,00 |
| 29.04.2026 | 2,60 | 2,60 | 2,45 | 2,48 | -5,70% | 195.733,00 |
| 28.04.2026 | 2,68 | 2,68 | 2,55 | 2,63 | 2,33% | 161.940,00 |
| 27.04.2026 | 2,73 | 2,80 | 2,57 | 2,57 | -6,20% | 147.181,00 |
| 24.04.2026 | 2,81 | 2,85 | 2,70 | 2,74 | -1,44% | 113.155,00 |
| 23.04.2026 | 2,87 | 2,91 | 2,75 | 2,78 | -1,77% | 127.537,00 |
| 22.04.2026 | 2,82 | 2,95 | 2,79 | 2,83 | 1,43% | 159.267,00 |
| 21.04.2026 | 3,01 | 3,03 | 2,79 | 2,79 | -6,06% | 174.379,00 |
| 20.04.2026 | 3,01 | 3,11 | 2,90 | 2,97 | -2,62% | 181.176,00 |
| 17.04.2026 | 3,01 | 3,10 | 2,98 | 3,05 | 2,35% | 186.287,00 |
| 16.04.2026 | 2,95 | 3,07 | 2,93 | 2,98 | 1,36% | 195.028,00 |
| 15.04.2026 | 2,90 | 2,97 | 2,89 | 2,94 | 3,16% | 166.762,00 |
| 14.04.2026 | 2,83 | 2,95 | 2,83 | 2,85 | -1,04% | 147.475,00 |
| 13.04.2026 | 2,82 | 2,94 | 2,65 | 2,88 | 1,77% | 220.305,00 |
| 10.04.2026 | 2,96 | 2,98 | 2,81 | 2,83 | -5,03% | 154.585,00 |
| 09.04.2026 | 2,96 | 3,03 | 2,80 | 2,98 | 0,00% | 271.652,00 |
| 08.04.2026 | 3,19 | 3,23 | 2,97 | 2,98 | -3,56% | 292.023,00 |
| 07.04.2026 | 3,12 | 3,29 | 3,06 | 3,09 | -1,90% | 352.263,00 |
| 06.04.2026 | 3,03 | 3,23 | 3,03 | 3,15 | 4,30% | 341.390,00 |
| 02.04.2026 | 2,78 | 3,06 | 2,70 | 3,02 | 7,09% | 239.111,00 |
| 01.04.2026 | 2,85 | 2,86 | 2,74 | 2,82 | 0,36% | 264.695,00 |
| 31.03.2026 | 2,75 | 2,91 | 2,74 | 2,81 | 4,07% | 252.868,00 |
| 30.03.2026 | 2,60 | 2,73 | 2,60 | 2,70 | 3,85% | 180.000,00 |