8,950$
0,67%
Echtzeit-Aktienkurs DHT Holdings Inc.
Bid:
Ask:
Aktienkurse zur DHT Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 8,80 | 9,07 | 8,76 | 8,95 | 0,67% | 2.027.910,00 |
| 19.12.2024 | 9,06 | 9,06 | 8,82 | 8,89 | -1,11% | 1.578.258,00 |
| 18.12.2024 | 9,05 | 9,19 | 8,95 | 8,99 | -0,11% | 2.299.894,00 |
| 17.12.2024 | 8,80 | 9,11 | 8,67 | 9,00 | 0,67% | 2.098.595,00 |
| 16.12.2024 | 9,00 | 9,06 | 8,88 | 8,94 | -1,97% | 1.361.557,00 |
| 13.12.2024 | 9,01 | 9,13 | 8,84 | 9,12 | 2,13% | 1.470.310,00 |
| 12.12.2024 | 8,90 | 8,93 | 8,69 | 8,93 | -1,76% | 2.774.247,00 |
| 11.12.2024 | 9,41 | 9,47 | 9,06 | 9,09 | -2,88% | 1.908.071,00 |
| 10.12.2024 | 9,51 | 9,64 | 9,34 | 9,36 | -1,68% | 2.615.468,00 |
| 09.12.2024 | 9,53 | 9,71 | 9,49 | 9,52 | 1,06% | 1.494.853,00 |
| 06.12.2024 | 9,62 | 9,63 | 9,26 | 9,42 | -1,77% | 1.868.380,00 |
| 05.12.2024 | 9,72 | 9,83 | 9,56 | 9,59 | -1,24% | 1.635.845,00 |
| 04.12.2024 | 9,80 | 9,80 | 9,58 | 9,71 | -1,92% | 2.551.336,00 |
| 03.12.2024 | 9,49 | 10,00 | 9,34 | 9,90 | 5,54% | 4.071.289,00 |
| 02.12.2024 | 9,32 | 9,45 | 9,23 | 9,38 | -0,42% | 2.145.829,00 |
| 29.11.2024 | 9,52 | 9,64 | 9,37 | 9,42 | -2,18% | 1.674.353,00 |
| 27.11.2024 | 9,48 | 9,72 | 9,31 | 9,63 | -1,33% | 2.675.666,00 |
| 26.11.2024 | 9,94 | 10,02 | 9,72 | 9,76 | -2,50% | 1.820.369,00 |
| 25.11.2024 | 10,21 | 10,21 | 9,94 | 10,01 | -2,15% | 1.364.179,00 |
| 22.11.2024 | 10,07 | 10,27 | 10,03 | 10,23 | -2,94% | 932.788,00 |
| 20.11.2024 | 10,66 | 10,68 | 10,40 | 10,54 | -0,85% | 1.451.842,00 |
| 19.11.2024 | 10,77 | 10,78 | 10,61 | 10,63 | -1,02% | 1.258.907,00 |
| 18.11.2024 | 10,54 | 10,77 | 10,54 | 10,74 | 2,78% | 1.366.476,00 |
| 15.11.2024 | 10,85 | 10,85 | 10,42 | 10,45 | -3,24% | 1.410.752,00 |
| 14.11.2024 | 10,81 | 11,05 | 10,68 | 10,80 | 0,93% | 1.864.017,00 |
| 13.11.2024 | 10,47 | 10,81 | 10,28 | 10,70 | 5,42% | 2.508.493,00 |
| 12.11.2024 | 10,25 | 10,26 | 10,05 | 10,15 | -1,55% | 1.592.743,00 |
| 11.11.2024 | 10,43 | 10,44 | 10,26 | 10,31 | -1,43% | 1.143.502,00 |
| 08.11.2024 | 10,55 | 10,61 | 10,37 | 10,46 | -1,13% | 1.286.427,00 |
| 07.11.2024 | 10,57 | 10,69 | 10,54 | 10,58 | 1,54% | 1.054.428,00 |
| 06.11.2024 | 10,06 | 10,46 | 9,95 | 10,42 | 3,89% | 1.908.607,00 |
| 05.11.2024 | 10,15 | 10,20 | 9,97 | 10,03 | -0,79% | 1.150.903,00 |
| 04.11.2024 | 10,24 | 10,30 | 10,09 | 10,11 | -1,84% | 956.407,00 |
| 01.11.2024 | 10,35 | 10,38 | 10,26 | 10,30 | -0,19% | 1.039.821,00 |
| 31.10.2024 | 10,28 | 10,44 | 10,15 | 10,32 | 0,29% | 2.165.749,00 |
| 30.10.2024 | 10,51 | 10,55 | 10,27 | 10,29 | -2,83% | 1.571.844,00 |
| 29.10.2024 | 10,70 | 10,75 | 10,53 | 10,59 | -0,09% | 1.455.173,00 |
| 28.10.2024 | 10,45 | 10,71 | 10,37 | 10,60 | 0,38% | 1.391.131,00 |
| 25.10.2024 | 10,52 | 10,69 | 10,51 | 10,56 | 0,57% | 1.087.779,00 |
| 24.10.2024 | 10,42 | 10,53 | 10,34 | 10,50 | 1,25% | 2.126.154,00 |
| 23.10.2024 | 10,60 | 10,73 | 10,35 | 10,37 | -4,60% | 2.627.195,00 |
| 22.10.2024 | 11,16 | 11,16 | 10,87 | 10,87 | -2,77% | 917.058,00 |
| 21.10.2024 | 11,49 | 11,55 | 11,14 | 11,18 | -1,84% | 826.623,00 |
| 18.10.2024 | 11,41 | 11,47 | 11,30 | 11,39 | 0,53% | 848.720,00 |
| 17.10.2024 | 11,24 | 11,36 | 11,08 | 11,33 | 1,16% | 1.239.686,00 |
| 16.10.2024 | 11,15 | 11,26 | 11,12 | 11,20 | 1,54% | 1.167.909,00 |
| 15.10.2024 | 11,20 | 11,36 | 11,03 | 11,03 | -2,73% | 1.456.187,00 |
| 14.10.2024 | 11,57 | 11,60 | 11,33 | 11,34 | -3,24% | 866.013,00 |
| 11.10.2024 | 11,75 | 11,76 | 11,55 | 11,72 | -0,59% | 1.844.365,00 |
| 10.10.2024 | 11,65 | 11,79 | 11,62 | 11,79 | 1,73% | 1.011.465,00 |
| 09.10.2024 | 11,78 | 11,79 | 11,54 | 11,59 | -2,61% | 1.171.036,00 |
| 08.10.2024 | 11,88 | 12,02 | 11,61 | 11,90 | -1,33% | 2.545.978,00 |
| 07.10.2024 | 11,97 | 12,12 | 11,94 | 12,06 | 1,34% | 1.286.747,00 |
| 04.10.2024 | 12,09 | 12,09 | 11,83 | 11,90 | -1,16% | 1.722.281,00 |
| 03.10.2024 | 11,47 | 12,07 | 11,44 | 12,04 | 4,88% | 2.812.832,00 |
| 02.10.2024 | 11,42 | 11,50 | 11,35 | 11,48 | 2,32% | 1.608.486,00 |
| 01.10.2024 | 10,83 | 11,39 | 10,83 | 11,22 | 1,72% | 2.190.410,00 |
| 30.09.2024 | 11,11 | 11,13 | 10,90 | 11,03 | -0,36% | 1.007.326,00 |
| 27.09.2024 | 11,10 | 11,17 | 11,01 | 11,07 | 0,00% | 1.139.719,00 |
| 26.09.2024 | 10,75 | 11,14 | 10,75 | 11,07 | 4,93% | 2.326.835,00 |
| 25.09.2024 | 10,80 | 10,82 | 10,54 | 10,55 | -3,83% | 1.673.716,00 |
| 24.09.2024 | 10,90 | 10,98 | 10,79 | 10,97 | 2,05% | 1.804.294,00 |
| 23.09.2024 | 10,79 | 10,86 | 10,68 | 10,75 | -0,37% | 992.534,00 |
| 20.09.2024 | 11,02 | 11,04 | 10,67 | 10,79 | -4,60% | 3.794.663,00 |
| 19.09.2024 | 11,34 | 11,37 | 11,21 | 11,31 | 0,89% | 1.549.000,00 |
| 18.09.2024 | 11,23 | 11,38 | 11,14 | 11,21 | 0,18% | 1.821.024,00 |
| 17.09.2024 | 11,20 | 11,25 | 11,07 | 11,19 | 0,18% | 1.685.869,00 |
| 16.09.2024 | 11,07 | 11,17 | 11,03 | 11,17 | 2,01% | 1.351.377,00 |
| 13.09.2024 | 11,00 | 11,20 | 10,90 | 10,95 | 0,18% | 2.043.205,00 |
| 12.09.2024 | 10,90 | 11,03 | 10,67 | 10,93 | 2,82% | 3.582.929,00 |
| 11.09.2024 | 10,29 | 10,66 | 10,29 | 10,63 | 3,71% | 2.200.789,00 |
| 10.09.2024 | 10,40 | 10,40 | 10,14 | 10,25 | -0,58% | 2.575.393,00 |
| 09.09.2024 | 10,30 | 10,42 | 10,29 | 10,31 | -1,90% | 2.071.992,00 |
| 06.09.2024 | 10,47 | 10,61 | 10,35 | 10,51 | 0,77% | 2.470.915,00 |
| 05.09.2024 | 10,35 | 10,48 | 10,33 | 10,43 | 0,87% | 2.849.133,00 |
| 04.09.2024 | 10,38 | 10,49 | 10,28 | 10,34 | -0,86% | 1.301.700,00 |
| 03.09.2024 | 10,63 | 10,68 | 10,42 | 10,43 | -3,69% | 1.506.160,00 |
| 30.08.2024 | 10,75 | 11,08 | 10,72 | 10,83 | 1,79% | 2.265.627,00 |
| 29.08.2024 | 10,60 | 10,67 | 10,48 | 10,64 | 0,85% | 1.472.108,00 |
| 28.08.2024 | 10,68 | 10,71 | 10,43 | 10,55 | -1,95% | 1.448.369,00 |
| 27.08.2024 | 10,73 | 10,78 | 10,60 | 10,76 | -0,09% | 1.061.684,00 |
| 26.08.2024 | 10,75 | 10,91 | 10,70 | 10,77 | 0,94% | 1.753.490,00 |
| 23.08.2024 | 10,61 | 10,96 | 10,52 | 10,67 | -1,57% | 1.760.215,00 |
| 22.08.2024 | 11,06 | 11,06 | 10,82 | 10,84 | -2,17% | 1.905.131,00 |
| 21.08.2024 | 11,23 | 11,27 | 11,05 | 11,08 | -0,27% | 2.056.346,00 |
| 20.08.2024 | 11,22 | 11,24 | 11,10 | 11,11 | -1,68% | 1.577.175,00 |
| 19.08.2024 | 11,17 | 11,37 | 11,16 | 11,30 | -0,44% | 2.220.773,00 |
| 16.08.2024 | 11,36 | 11,53 | 11,30 | 11,35 | 0,00% | 2.367.661,00 |
| 15.08.2024 | 11,13 | 11,48 | 11,10 | 11,35 | 4,03% | 2.946.366,00 |
| 14.08.2024 | 10,84 | 11,01 | 10,80 | 10,91 | 1,49% | 2.341.657,00 |
| 13.08.2024 | 10,81 | 10,89 | 10,57 | 10,75 | -3,41% | 4.495.072,00 |
| 12.08.2024 | 11,00 | 11,27 | 11,00 | 11,13 | 1,92% | 1.969.138,00 |
| 09.08.2024 | 10,95 | 10,95 | 10,81 | 10,92 | -0,36% | 1.562.195,00 |
| 08.08.2024 | 11,00 | 11,02 | 10,76 | 10,96 | 0,09% | 1.706.035,00 |
| 07.08.2024 | 11,25 | 11,25 | 10,90 | 10,95 | -1,35% | 1.550.412,00 |
| 06.08.2024 | 11,00 | 11,14 | 10,85 | 11,10 | 1,28% | 1.484.778,00 |
| 05.08.2024 | 10,73 | 11,03 | 10,52 | 10,96 | -2,58% | 3.265.494,00 |
| 02.08.2024 | 11,22 | 11,28 | 11,10 | 11,25 | -2,51% | 3.500.745,00 |
| 01.08.2024 | 11,72 | 11,73 | 11,46 | 11,54 | -1,79% | 2.923.116,00 |
| 31.07.2024 | 11,76 | 11,82 | 11,60 | 11,75 | 0,69% | 2.060.330,00 |