2,220$
-7,50%
Echtzeit-Aktienkurs DHI Group Inc.
Bid:
Ask:
Aktienkurse zur DHI Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 2,41 | 2,44 | 2,22 | 2,22 | -7,50% | 129.161,00 |
| 12.03.2026 | 2,43 | 2,50 | 2,37 | 2,40 | -2,04% | 187.562,00 |
| 11.03.2026 | 2,52 | 2,63 | 2,45 | 2,45 | 0,41% | 166.085,00 |
| 10.03.2026 | 2,52 | 2,60 | 2,44 | 2,44 | -3,56% | 217.712,00 |
| 09.03.2026 | 2,51 | 2,65 | 2,46 | 2,53 | -5,60% | 268.832,00 |
| 06.03.2026 | 2,65 | 2,83 | 2,63 | 2,68 | 2,68% | 388.845,00 |
| 05.03.2026 | 2,45 | 2,65 | 2,42 | 2,61 | 6,53% | 317.845,00 |
| 04.03.2026 | 2,60 | 2,62 | 2,42 | 2,45 | -5,41% | 174.849,00 |
| 03.03.2026 | 2,68 | 2,71 | 2,54 | 2,59 | -5,13% | 476.513,00 |
| 02.03.2026 | 2,42 | 2,96 | 2,42 | 2,73 | 9,64% | 923.999,00 |
| 27.02.2026 | 2,43 | 2,55 | 2,42 | 2,49 | 0,81% | 257.984,00 |
| 26.02.2026 | 2,52 | 2,58 | 2,37 | 2,47 | 1,23% | 226.447,00 |
| 25.02.2026 | 2,43 | 2,49 | 2,39 | 2,44 | 1,67% | 132.304,00 |
| 24.02.2026 | 2,40 | 2,56 | 2,36 | 2,40 | -4,00% | 202.164,00 |
| 20.02.2026 | 2,70 | 2,75 | 2,49 | 2,50 | -8,09% | 281.889,00 |
| 19.02.2026 | 2,81 | 2,84 | 2,60 | 2,72 | -5,23% | 388.288,00 |
| 18.02.2026 | 2,83 | 3,06 | 2,81 | 2,87 | 1,41% | 705.306,00 |
| 17.02.2026 | 2,50 | 2,93 | 2,45 | 2,83 | 17,92% | 1.022.539,00 |
| 13.02.2026 | 2,28 | 2,46 | 2,27 | 2,40 | 3,45% | 270.051,00 |
| 12.02.2026 | 2,45 | 2,47 | 2,26 | 2,32 | -3,33% | 488.379,00 |
| 11.02.2026 | 2,82 | 2,83 | 2,33 | 2,40 | -14,29% | 606.996,00 |
| 10.02.2026 | 2,61 | 2,96 | 2,59 | 2,80 | 7,28% | 1.204.700,00 |
| 09.02.2026 | 2,00 | 2,69 | 2,00 | 2,61 | 31,16% | 2.203.783,00 |
| 06.02.2026 | 1,88 | 2,09 | 1,80 | 1,99 | 3,65% | 983.402,00 |
| 05.02.2026 | 2,17 | 2,20 | 1,81 | 1,92 | 15,66% | 8.349.098,00 |
| 04.02.2026 | 1,73 | 1,79 | 1,63 | 1,66 | -1,78% | 116.451,00 |
| 03.02.2026 | 1,77 | 1,79 | 1,69 | 1,69 | -4,52% | 192.890,00 |
| 02.02.2026 | 1,81 | 1,81 | 1,73 | 1,77 | 1,72% | 85.066,00 |
| 30.01.2026 | 1,72 | 1,82 | 1,70 | 1,74 | 0,00% | 147.793,00 |
| 29.01.2026 | 1,80 | 1,82 | 1,73 | 1,74 | -3,87% | 180.107,00 |
| 28.01.2026 | 1,79 | 1,84 | 1,78 | 1,81 | 0,00% | 69.754,00 |
| 27.01.2026 | 1,80 | 1,82 | 1,77 | 1,81 | 1,12% | 141.557,00 |
| 26.01.2026 | 1,74 | 1,84 | 1,74 | 1,79 | 2,29% | 203.612,00 |
| 22.01.2026 | 1,67 | 1,76 | 1,65 | 1,75 | 6,71% | 115.137,00 |
| 21.01.2026 | 1,64 | 1,67 | 1,59 | 1,64 | 1,86% | 261.370,00 |
| 20.01.2026 | 1,67 | 1,70 | 1,61 | 1,61 | -4,73% | 496.031,00 |
| 16.01.2026 | 1,74 | 1,74 | 1,69 | 1,69 | -1,74% | 129.607,00 |
| 15.01.2026 | 1,70 | 1,78 | 1,69 | 1,72 | 1,78% | 185.343,00 |
| 14.01.2026 | 1,71 | 1,71 | 1,63 | 1,69 | 2,42% | 77.672,00 |
| 13.01.2026 | 1,63 | 1,70 | 1,60 | 1,65 | 1,85% | 206.709,00 |
| 12.01.2026 | 1,70 | 1,70 | 1,62 | 1,62 | -3,57% | 116.799,00 |
| 09.01.2026 | 1,70 | 1,78 | 1,68 | 1,68 | -1,75% | 155.598,00 |
| 08.01.2026 | 1,66 | 1,75 | 1,63 | 1,71 | 3,64% | 183.719,00 |
| 07.01.2026 | 1,67 | 1,68 | 1,63 | 1,65 | 0,61% | 148.748,00 |
| 06.01.2026 | 1,69 | 1,78 | 1,64 | 1,64 | -2,96% | 171.095,00 |
| 05.01.2026 | 1,65 | 1,75 | 1,63 | 1,69 | 3,68% | 357.429,00 |
| 02.01.2026 | 1,60 | 1,66 | 1,57 | 1,63 | 5,16% | 326.624,00 |
| 31.12.2025 | 1,57 | 1,63 | 1,54 | 1,55 | -3,13% | 293.900,00 |
| 30.12.2025 | 1,56 | 1,68 | 1,50 | 1,60 | 2,56% | 988.491,00 |
| 29.12.2025 | 1,62 | 1,62 | 1,54 | 1,56 | -3,70% | 379.244,00 |
| 26.12.2025 | 1,65 | 1,66 | 1,60 | 1,62 | 0,62% | 192.747,00 |
| 24.12.2025 | 1,55 | 1,71 | 1,55 | 1,61 | 3,87% | 221.729,00 |
| 23.12.2025 | 1,50 | 1,56 | 1,48 | 1,55 | 3,33% | 320.637,00 |
| 22.12.2025 | 1,53 | 1,57 | 1,44 | 1,50 | -1,32% | 569.010,00 |
| 19.12.2025 | 1,62 | 1,63 | 1,44 | 1,52 | -6,17% | 389.827,00 |
| 18.12.2025 | 1,68 | 1,72 | 1,61 | 1,62 | -3,57% | 177.205,00 |
| 17.12.2025 | 1,71 | 1,78 | 1,62 | 1,68 | 4,35% | 248.870,00 |
| 16.12.2025 | 1,64 | 1,66 | 1,60 | 1,61 | 0,63% | 268.784,00 |
| 15.12.2025 | 1,64 | 1,67 | 1,57 | 1,60 | 0,63% | 272.643,00 |
| 12.12.2025 | 1,63 | 1,64 | 1,53 | 1,59 | 0,63% | 244.333,00 |
| 11.12.2025 | 1,70 | 1,71 | 1,58 | 1,58 | -7,06% | 348.111,00 |
| 10.12.2025 | 1,68 | 1,73 | 1,65 | 1,70 | -0,58% | 237.327,00 |
| 09.12.2025 | 1,68 | 1,73 | 1,66 | 1,71 | 2,40% | 363.913,00 |
| 08.12.2025 | 1,74 | 1,76 | 1,66 | 1,67 | -5,65% | 486.251,00 |
| 05.12.2025 | 1,74 | 1,77 | 1,69 | 1,77 | 1,72% | 112.234,00 |
| 04.12.2025 | 1,72 | 1,77 | 1,72 | 1,74 | 2,96% | 251.422,00 |
| 03.12.2025 | 1,76 | 1,79 | 1,69 | 1,69 | -5,06% | 371.256,00 |
| 02.12.2025 | 1,80 | 1,84 | 1,78 | 1,78 | -3,26% | 201.674,00 |
| 01.12.2025 | 1,85 | 1,89 | 1,81 | 1,84 | -2,13% | 233.652,00 |
| 28.11.2025 | 1,91 | 1,92 | 1,86 | 1,88 | 1,08% | 48.308,00 |
| 26.11.2025 | 1,87 | 1,90 | 1,86 | 1,86 | 0,00% | 112.937,00 |
| 25.11.2025 | 1,85 | 1,89 | 1,84 | 1,86 | -1,06% | 187.642,00 |
| 24.11.2025 | 1,81 | 1,88 | 1,78 | 1,88 | 3,30% | 226.550,00 |
| 20.11.2025 | 1,79 | 1,84 | 1,77 | 1,82 | 1,11% | 223.422,00 |
| 19.11.2025 | 1,76 | 1,82 | 1,72 | 1,80 | 0,00% | 1.115.091,00 |
| 18.11.2025 | 1,78 | 1,85 | 1,72 | 1,80 | 2,27% | 138.284,00 |
| 17.11.2025 | 1,81 | 1,86 | 1,74 | 1,76 | -5,38% | 223.650,00 |
| 13.11.2025 | 1,73 | 1,89 | 1,70 | 1,86 | 6,29% | 228.331,00 |
| 12.11.2025 | 1,77 | 1,79 | 1,67 | 1,75 | 0,57% | 233.077,00 |
| 11.11.2025 | 1,90 | 1,94 | 1,72 | 1,74 | 2,96% | 261.791,00 |
| 10.11.2025 | 1,76 | 1,79 | 1,66 | 1,69 | -3,43% | 141.505,00 |
| 07.11.2025 | 1,85 | 1,85 | 1,67 | 1,75 | -2,78% | 596.308,00 |
| 06.11.2025 | 1,89 | 1,90 | 1,80 | 1,80 | -4,26% | 88.939,00 |
| 05.11.2025 | 1,88 | 1,91 | 1,86 | 1,88 | -0,53% | 29.186,00 |
| 04.11.2025 | 1,90 | 1,93 | 1,87 | 1,89 | -1,56% | 88.523,00 |
| 03.11.2025 | 1,95 | 1,95 | 1,90 | 1,92 | -1,03% | 105.844,00 |
| 31.10.2025 | 1,98 | 2,02 | 1,92 | 1,94 | -2,02% | 90.399,00 |
| 30.10.2025 | 2,01 | 2,05 | 1,93 | 1,98 | -2,46% | 137.586,00 |
| 29.10.2025 | 2,12 | 2,12 | 2,01 | 2,03 | -0,98% | 88.065,00 |
| 28.10.2025 | 2,05 | 2,12 | 2,02 | 2,05 | 0,49% | 143.646,00 |
| 27.10.2025 | 2,17 | 2,21 | 2,04 | 2,04 | -2,39% | 87.021,00 |
| 24.10.2025 | 2,08 | 2,10 | 2,05 | 2,09 | 1,95% | 69.386,00 |
| 23.10.2025 | 2,03 | 2,10 | 2,02 | 2,05 | 1,49% | 324.874,00 |
| 22.10.2025 | 2,04 | 2,05 | 2,02 | 2,02 | -0,49% | 139.206,00 |
| 21.10.2025 | 2,05 | 2,07 | 2,02 | 2,03 | -0,98% | 79.822,00 |
| 20.10.2025 | 2,06 | 2,07 | 2,02 | 2,05 | 1,49% | 82.215,00 |
| 17.10.2025 | 2,05 | 2,11 | 2,02 | 2,02 | -1,94% | 125.023,00 |
| 16.10.2025 | 2,04 | 2,07 | 1,95 | 2,06 | 0,00% | 522.863,00 |
| 15.10.2025 | 2,15 | 2,15 | 2,00 | 2,06 | 0,00% | 172.225,00 |
| 14.10.2025 | 2,19 | 2,19 | 2,05 | 2,06 | -3,29% | 236.243,00 |