1,700$
-6,59%
Echtzeit-Aktienkurs DHI Group Inc.
Bid:
Ask:
Aktienkurse zur DHI Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.03.2025 | 1,88 | 1,89 | 1,68 | 1,70 | -6,59% | 153.386,00 |
| 10.03.2025 | 2,09 | 2,16 | 1,82 | 1,82 | -15,35% | 213.121,00 |
| 07.03.2025 | 2,28 | 2,31 | 2,15 | 2,15 | -4,87% | 68.252,00 |
| 06.03.2025 | 2,22 | 2,29 | 2,18 | 2,26 | 3,20% | 79.949,00 |
| 05.03.2025 | 2,27 | 2,29 | 2,18 | 2,19 | -4,37% | 60.143,00 |
| 04.03.2025 | 2,30 | 2,35 | 2,20 | 2,29 | -2,55% | 118.253,00 |
| 03.03.2025 | 2,42 | 2,51 | 2,35 | 2,35 | -2,89% | 103.117,00 |
| 28.02.2025 | 2,19 | 2,50 | 2,18 | 2,42 | 6,61% | 317.514,00 |
| 27.02.2025 | 2,32 | 2,38 | 2,23 | 2,27 | -3,40% | 75.421,00 |
| 26.02.2025 | 2,41 | 2,43 | 2,23 | 2,35 | -1,67% | 233.149,00 |
| 25.02.2025 | 2,30 | 2,42 | 2,24 | 2,39 | 4,37% | 150.324,00 |
| 24.02.2025 | 2,63 | 2,63 | 2,29 | 2,29 | -12,60% | 324.177,00 |
| 21.02.2025 | 2,75 | 2,77 | 2,59 | 2,62 | -3,68% | 140.316,00 |
| 20.02.2025 | 2,96 | 3,01 | 2,66 | 2,72 | -10,53% | 166.034,00 |
| 19.02.2025 | 2,84 | 3,04 | 2,76 | 3,04 | 4,11% | 292.861,00 |
| 18.02.2025 | 2,98 | 3,10 | 2,88 | 2,92 | -2,01% | 184.547,00 |
| 14.02.2025 | 3,26 | 3,26 | 2,96 | 2,98 | -9,15% | 205.665,00 |
| 13.02.2025 | 3,00 | 3,32 | 2,96 | 3,28 | 9,33% | 242.027,00 |
| 12.02.2025 | 3,02 | 3,02 | 2,92 | 3,00 | -1,64% | 209.834,00 |
| 11.02.2025 | 3,09 | 3,14 | 3,00 | 3,05 | 0,99% | 216.555,00 |
| 10.02.2025 | 3,11 | 3,11 | 2,90 | 3,02 | 0,33% | 420.777,00 |
| 07.02.2025 | 3,10 | 3,14 | 2,90 | 3,01 | 0,33% | 364.795,00 |
| 06.02.2025 | 2,70 | 3,13 | 2,70 | 3,00 | 7,53% | 552.482,00 |
| 05.02.2025 | 2,70 | 2,96 | 2,64 | 2,79 | 4,10% | 308.382,00 |
| 04.02.2025 | 2,65 | 2,81 | 2,49 | 2,68 | -0,37% | 232.143,00 |
| 03.02.2025 | 2,76 | 2,81 | 2,65 | 2,69 | -4,95% | 103.451,00 |
| 31.01.2025 | 2,93 | 2,98 | 2,80 | 2,83 | -4,39% | 214.305,00 |
| 30.01.2025 | 2,90 | 2,97 | 2,78 | 2,96 | 0,68% | 168.714,00 |
| 29.01.2025 | 2,83 | 2,99 | 2,54 | 2,94 | 2,08% | 184.853,00 |
| 28.01.2025 | 2,73 | 2,94 | 2,60 | 2,88 | 7,06% | 188.884,00 |
| 27.01.2025 | 2,49 | 2,75 | 2,46 | 2,69 | 5,08% | 189.091,00 |
| 24.01.2025 | 2,34 | 2,60 | 2,27 | 2,56 | 8,94% | 137.399,00 |
| 23.01.2025 | 2,33 | 2,36 | 2,29 | 2,35 | 0,86% | 63.811,00 |
| 22.01.2025 | 2,40 | 2,44 | 2,32 | 2,33 | -0,43% | 63.912,00 |
| 21.01.2025 | 2,31 | 2,38 | 2,20 | 2,34 | 3,08% | 76.518,00 |
| 17.01.2025 | 2,24 | 2,34 | 2,13 | 2,27 | 1,79% | 177.960,00 |
| 16.01.2025 | 2,29 | 2,37 | 2,20 | 2,23 | -4,29% | 103.133,00 |
| 15.01.2025 | 2,28 | 2,39 | 2,25 | 2,33 | 1,30% | 101.130,00 |
| 14.01.2025 | 2,31 | 2,37 | 2,20 | 2,30 | 2,68% | 219.309,00 |
| 13.01.2025 | 2,00 | 2,29 | 1,93 | 2,24 | 6,67% | 224.217,00 |
| 10.01.2025 | 2,09 | 2,18 | 2,03 | 2,10 | -3,67% | 300.022,00 |
| 08.01.2025 | 2,05 | 2,25 | 1,87 | 2,18 | 4,81% | 336.761,00 |
| 07.01.2025 | 1,79 | 2,14 | 1,77 | 2,08 | 15,56% | 474.077,00 |
| 06.01.2025 | 1,77 | 1,85 | 1,75 | 1,80 | 2,86% | 184.625,00 |
| 03.01.2025 | 1,78 | 1,83 | 1,72 | 1,75 | 0,00% | 165.762,00 |
| 02.01.2025 | 1,80 | 1,89 | 1,74 | 1,75 | -1,13% | 185.359,00 |
| 31.12.2024 | 1,77 | 1,79 | 1,74 | 1,77 | 1,14% | 61.255,00 |
| 30.12.2024 | 1,78 | 1,80 | 1,72 | 1,75 | -2,78% | 51.412,00 |
| 27.12.2024 | 1,81 | 1,85 | 1,77 | 1,80 | -1,64% | 75.959,00 |
| 26.12.2024 | 1,85 | 1,85 | 1,75 | 1,83 | -2,14% | 34.795,00 |
| 24.12.2024 | 1,80 | 1,92 | 1,74 | 1,87 | 5,65% | 59.839,00 |
| 23.12.2024 | 1,82 | 1,85 | 1,72 | 1,77 | -5,35% | 132.422,00 |
| 20.12.2024 | 1,86 | 1,88 | 1,82 | 1,87 | -1,06% | 72.315,00 |
| 19.12.2024 | 1,85 | 1,91 | 1,82 | 1,89 | 1,07% | 80.233,00 |
| 18.12.2024 | 1,87 | 1,88 | 1,82 | 1,87 | 0,00% | 105.310,00 |
| 17.12.2024 | 1,82 | 1,88 | 1,82 | 1,87 | -0,53% | 113.362,00 |
| 16.12.2024 | 1,81 | 1,89 | 1,81 | 1,88 | 2,73% | 145.314,00 |
| 13.12.2024 | 1,84 | 1,85 | 1,77 | 1,83 | -1,08% | 32.107,00 |
| 12.12.2024 | 1,75 | 1,87 | 1,73 | 1,85 | 6,94% | 103.736,00 |
| 11.12.2024 | 1,74 | 1,80 | 1,70 | 1,73 | -2,26% | 117.585,00 |
| 10.12.2024 | 1,85 | 1,85 | 1,76 | 1,77 | -1,12% | 66.406,00 |
| 09.12.2024 | 1,79 | 1,89 | 1,75 | 1,79 | 0,56% | 92.977,00 |
| 06.12.2024 | 1,75 | 1,81 | 1,74 | 1,78 | 1,14% | 62.699,00 |
| 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% | 174.565,00 |
| 03.12.2024 | 1,79 | 1,82 | 1,74 | 1,74 | -1,69% | 73.434,00 |
| 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% | 153.391,00 |
| 25.11.2024 | 1,78 | 1,85 | 1,74 | 1,75 | 1,16% | 162.548,00 |
| 22.11.2024 | 1,76 | 1,78 | 1,72 | 1,73 | -3,35% | 43.209,00 |
| 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% | 145.818,00 |
| 18.11.2024 | 1,68 | 1,74 | 1,63 | 1,64 | -2,38% | 220.647,00 |
| 15.11.2024 | 1,64 | 1,70 | 1,60 | 1,68 | 2,44% | 248.950,00 |
| 14.11.2024 | 1,63 | 1,68 | 1,56 | 1,64 | 0,61% | 424.680,00 |
| 13.11.2024 | 1,75 | 1,77 | 1,55 | 1,63 | -7,39% | 1.138.053,00 |
| 12.11.2024 | 1,84 | 1,86 | 1,70 | 1,76 | -3,83% | 189.189,00 |
| 11.11.2024 | 1,88 | 1,89 | 1,81 | 1,83 | 0,00% | 65.479,00 |
| 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% | 245.061,00 |
| 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% | 114.830,00 |
| 30.10.2024 | 1,75 | 1,80 | 1,70 | 1,75 | -0,57% | 74.372,00 |
| 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% | 47.104,00 |
| 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% | 89.352,00 |
| 22.10.2024 | 1,83 | 1,88 | 1,83 | 1,83 | -1,08% | 44.960,00 |
| 21.10.2024 | 1,90 | 1,91 | 1,80 | 1,85 | -1,07% | 139.122,00 |
| 18.10.2024 | 1,85 | 1,88 | 1,85 | 1,87 | 0,00% | 57.922,00 |
| 17.10.2024 | 1,86 | 1,87 | 1,82 | 1,87 | 0,00% | 57.752,00 |
| 16.10.2024 | 1,86 | 1,88 | 1,83 | 1,87 | 2,75% | 31.577,00 |
| 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% | 60.335,00 |