8,630$
1,29%
Echtzeit-Aktienkurs DLH Holdings Corp
Bid:
Ask:
Aktienkurse zur DLH Holdings Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 8,55 | 8,69 | 8,52 | 8,63 | 1,29% | 29.686,00 |
| 03.12.2024 | 8,63 | 8,69 | 8,52 | 8,52 | -2,18% | 19.862,00 |
| 02.12.2024 | 8,66 | 8,78 | 8,62 | 8,71 | 0,93% | 14.640,00 |
| 29.11.2024 | 8,23 | 8,64 | 8,18 | 8,63 | 0,12% | 11.146,00 |
| 27.11.2024 | 8,66 | 8,68 | 8,59 | 8,62 | 0,82% | 15.674,00 |
| 26.11.2024 | 8,75 | 8,75 | 8,54 | 8,55 | -2,06% | 15.788,00 |
| 25.11.2024 | 8,64 | 8,90 | 8,57 | 8,73 | 2,34% | 42.711,00 |
| 22.11.2024 | 8,54 | 8,59 | 8,44 | 8,53 | 2,28% | 18.739,00 |
| 20.11.2024 | 8,35 | 8,36 | 8,18 | 8,34 | 0,12% | 25.403,00 |
| 19.11.2024 | 8,34 | 8,54 | 8,31 | 8,33 | -1,30% | 27.690,00 |
| 18.11.2024 | 8,24 | 8,62 | 8,19 | 8,44 | 2,30% | 50.295,00 |
| 15.11.2024 | 8,50 | 8,52 | 8,00 | 8,25 | -2,60% | 86.156,00 |
| 14.11.2024 | 8,76 | 8,76 | 8,38 | 8,47 | -3,31% | 47.068,00 |
| 13.11.2024 | 8,78 | 9,02 | 8,73 | 8,76 | 0,69% | 50.420,00 |
| 12.11.2024 | 8,97 | 9,11 | 8,67 | 8,70 | -3,65% | 61.424,00 |
| 11.11.2024 | 9,09 | 9,10 | 8,98 | 9,03 | -0,55% | 41.041,00 |
| 08.11.2024 | 9,23 | 9,23 | 9,07 | 9,08 | -1,20% | 40.961,00 |
| 07.11.2024 | 9,55 | 9,58 | 9,15 | 9,19 | -3,57% | 49.699,00 |
| 06.11.2024 | 8,88 | 9,56 | 8,88 | 9,53 | 9,67% | 110.097,00 |
| 05.11.2024 | 8,09 | 8,75 | 7,94 | 8,69 | 9,17% | 193.643,00 |
| 04.11.2024 | 8,06 | 8,11 | 7,96 | 7,96 | -0,75% | 42.930,00 |
| 01.11.2024 | 8,17 | 8,17 | 8,00 | 8,02 | -0,99% | 36.279,00 |
| 31.10.2024 | 8,19 | 8,20 | 8,07 | 8,10 | -0,86% | 47.874,00 |
| 30.10.2024 | 8,11 | 8,21 | 8,08 | 8,17 | 0,49% | 51.017,00 |
| 29.10.2024 | 8,28 | 8,28 | 8,10 | 8,13 | -1,93% | 80.591,00 |
| 28.10.2024 | 8,43 | 8,43 | 8,24 | 8,29 | 0,48% | 16.487,00 |
| 25.10.2024 | 8,22 | 8,29 | 8,16 | 8,25 | 0,61% | 50.334,00 |
| 24.10.2024 | 8,31 | 8,41 | 8,20 | 8,20 | -1,68% | 60.394,00 |
| 23.10.2024 | 8,47 | 8,48 | 8,28 | 8,34 | -0,71% | 53.266,00 |
| 22.10.2024 | 8,52 | 8,52 | 8,27 | 8,40 | -1,18% | 88.036,00 |
| 21.10.2024 | 8,63 | 8,75 | 8,45 | 8,50 | -1,85% | 60.449,00 |
| 18.10.2024 | 8,87 | 8,87 | 8,64 | 8,66 | -2,48% | 64.315,00 |
| 17.10.2024 | 8,94 | 8,94 | 8,79 | 8,88 | -0,84% | 39.242,00 |
| 16.10.2024 | 8,91 | 9,04 | 8,89 | 8,96 | 1,07% | 58.981,00 |
| 15.10.2024 | 8,92 | 8,92 | 8,79 | 8,86 | -0,11% | 38.182,00 |
| 14.10.2024 | 8,83 | 8,93 | 8,80 | 8,87 | 0,80% | 26.504,00 |
| 11.10.2024 | 8,89 | 8,89 | 8,75 | 8,80 | 0,92% | 35.033,00 |
| 10.10.2024 | 8,71 | 8,81 | 8,55 | 8,72 | -0,57% | 40.873,00 |
| 09.10.2024 | 8,78 | 8,87 | 8,75 | 8,77 | 0,46% | 15.385,00 |
| 08.10.2024 | 8,87 | 8,87 | 8,67 | 8,73 | -0,34% | 32.248,00 |
| 07.10.2024 | 8,96 | 8,97 | 8,66 | 8,76 | -1,13% | 39.564,00 |
| 04.10.2024 | 8,89 | 8,98 | 8,80 | 8,86 | 0,34% | 17.630,00 |
| 03.10.2024 | 8,98 | 9,28 | 8,76 | 8,83 | -2,11% | 51.006,00 |
| 02.10.2024 | 9,17 | 9,17 | 9,00 | 9,02 | -1,31% | 52.657,00 |
| 01.10.2024 | 9,30 | 9,32 | 9,11 | 9,14 | -2,35% | 54.869,00 |
| 30.09.2024 | 9,38 | 9,51 | 9,24 | 9,36 | -1,16% | 39.346,00 |
| 27.09.2024 | 9,51 | 9,56 | 9,45 | 9,47 | 0,42% | 17.576,00 |
| 26.09.2024 | 9,56 | 9,62 | 9,43 | 9,43 | -0,63% | 35.754,00 |
| 25.09.2024 | 9,68 | 9,68 | 9,48 | 9,49 | -1,35% | 30.133,00 |
| 24.09.2024 | 9,76 | 9,76 | 9,51 | 9,62 | -0,21% | 59.451,00 |
| 23.09.2024 | 9,75 | 9,84 | 9,54 | 9,64 | -1,43% | 56.390,00 |
| 20.09.2024 | 9,89 | 9,95 | 9,71 | 9,78 | -1,81% | 92.342,00 |
| 19.09.2024 | 10,02 | 10,12 | 9,85 | 9,96 | 1,12% | 31.167,00 |
| 18.09.2024 | 10,29 | 10,29 | 9,78 | 9,85 | -2,48% | 47.611,00 |
| 17.09.2024 | 10,31 | 10,47 | 10,04 | 10,10 | -1,27% | 37.534,00 |
| 16.09.2024 | 10,10 | 10,26 | 10,08 | 10,23 | 1,09% | 12.135,00 |
| 13.09.2024 | 10,23 | 10,31 | 10,01 | 10,12 | -1,65% | 37.804,00 |
| 12.09.2024 | 10,31 | 10,38 | 10,10 | 10,29 | 3,11% | 32.063,00 |
| 11.09.2024 | 9,91 | 10,04 | 9,91 | 9,98 | -1,48% | 24.284,00 |
| 10.09.2024 | 10,07 | 10,26 | 10,07 | 10,13 | 0,10% | 18.428,00 |
| 09.09.2024 | 10,23 | 10,59 | 9,77 | 10,12 | -2,22% | 101.547,00 |
| 06.09.2024 | 10,34 | 10,52 | 10,33 | 10,35 | -0,58% | 19.241,00 |
| 05.09.2024 | 10,54 | 10,61 | 10,41 | 10,41 | -0,86% | 13.953,00 |
| 04.09.2024 | 10,52 | 10,70 | 10,48 | 10,50 | -1,08% | 22.376,00 |
| 03.09.2024 | 10,88 | 10,88 | 10,50 | 10,62 | -2,44% | 34.711,00 |
| 30.08.2024 | 10,73 | 11,16 | 10,67 | 10,88 | 1,02% | 36.247,00 |
| 29.08.2024 | 11,16 | 11,16 | 10,77 | 10,77 | -1,64% | 51.349,00 |
| 28.08.2024 | 10,98 | 11,13 | 10,89 | 10,95 | 0,18% | 29.436,00 |
| 27.08.2024 | 11,42 | 11,42 | 10,93 | 10,93 | -3,36% | 13.629,00 |
| 26.08.2024 | 11,05 | 11,37 | 10,98 | 11,31 | 2,63% | 51.218,00 |
| 23.08.2024 | 10,68 | 11,24 | 10,59 | 11,02 | 4,65% | 54.459,00 |
| 22.08.2024 | 10,66 | 10,66 | 10,50 | 10,53 | 0,10% | 11.831,00 |
| 21.08.2024 | 10,43 | 10,64 | 10,43 | 10,52 | 0,57% | 12.358,00 |
| 20.08.2024 | 10,56 | 10,56 | 10,40 | 10,46 | -0,48% | 21.366,00 |
| 19.08.2024 | 10,50 | 10,71 | 10,47 | 10,51 | -0,66% | 27.533,00 |
| 16.08.2024 | 10,42 | 10,78 | 10,40 | 10,58 | 1,63% | 36.171,00 |
| 15.08.2024 | 10,25 | 10,62 | 10,25 | 10,41 | 3,27% | 24.119,00 |
| 14.08.2024 | 10,22 | 10,22 | 10,07 | 10,08 | 0,40% | 13.962,00 |
| 13.08.2024 | 10,06 | 10,14 | 9,95 | 10,04 | 1,72% | 12.662,00 |
| 12.08.2024 | 9,99 | 9,99 | 9,83 | 9,87 | -0,40% | 63.507,00 |
| 09.08.2024 | 10,00 | 10,10 | 9,85 | 9,91 | -0,30% | 44.031,00 |
| 08.08.2024 | 10,01 | 10,17 | 9,89 | 9,94 | 0,81% | 27.446,00 |
| 07.08.2024 | 10,00 | 10,46 | 9,85 | 9,86 | -1,30% | 51.351,00 |
| 06.08.2024 | 9,85 | 10,14 | 9,81 | 9,99 | 0,91% | 104.001,00 |
| 05.08.2024 | 9,77 | 10,16 | 9,77 | 9,90 | -3,04% | 72.601,00 |
| 02.08.2024 | 10,14 | 10,46 | 10,13 | 10,21 | -1,26% | 31.827,00 |
| 01.08.2024 | 10,52 | 10,88 | 10,12 | 10,34 | -10,63% | 130.084,00 |
| 31.07.2024 | 11,57 | 11,78 | 11,51 | 11,57 | 0,96% | 17.292,00 |
| 30.07.2024 | 11,40 | 11,54 | 11,40 | 11,46 | 2,23% | 7.115,00 |
| 29.07.2024 | 11,49 | 11,65 | 11,04 | 11,21 | -3,69% | 33.846,00 |
| 26.07.2024 | 11,79 | 11,79 | 11,51 | 11,64 | 0,78% | 9.994,00 |
| 25.07.2024 | 11,13 | 11,75 | 11,13 | 11,55 | 2,94% | 36.885,00 |
| 24.07.2024 | 11,65 | 11,74 | 11,22 | 11,22 | -3,44% | 14.350,00 |
| 23.07.2024 | 11,21 | 11,73 | 11,20 | 11,62 | 4,31% | 20.061,00 |
| 22.07.2024 | 11,07 | 11,15 | 10,85 | 11,14 | 0,45% | 36.986,00 |
| 19.07.2024 | 11,29 | 11,31 | 11,07 | 11,09 | -1,42% | 17.679,00 |
| 18.07.2024 | 11,66 | 11,75 | 11,16 | 11,25 | -3,10% | 35.729,00 |
| 17.07.2024 | 11,96 | 11,96 | 11,53 | 11,61 | -2,60% | 32.585,00 |
| 16.07.2024 | 11,43 | 11,99 | 11,43 | 11,92 | 5,67% | 24.967,00 |
| 15.07.2024 | 11,25 | 11,40 | 11,12 | 11,28 | 0,84% | 38.179,00 |