5,510$
-0,90%
Echtzeit-Aktienkurs DLH Holdings Corp.
Bid:
Ask:
Aktienkurse zur DLH Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 5,57 | 5,66 | 5,51 | 5,51 | -0,90% | 7.244,00 |
| 13.10.2025 | 5,51 | 5,68 | 5,50 | 5,56 | -0,18% | 15.656,00 |
| 10.10.2025 | 5,70 | 5,71 | 5,55 | 5,57 | -2,28% | 9.683,00 |
| 09.10.2025 | 5,70 | 5,83 | 5,70 | 5,70 | 0,71% | 14.477,00 |
| 08.10.2025 | 5,51 | 5,82 | 5,51 | 5,66 | 2,72% | 21.837,00 |
| 07.10.2025 | 5,53 | 5,53 | 5,50 | 5,51 | 0,18% | 20.220,00 |
| 06.10.2025 | 5,60 | 5,60 | 5,50 | 5,50 | -1,96% | 7.373,00 |
| 02.10.2025 | 5,69 | 5,73 | 5,60 | 5,61 | -1,92% | 3.028,00 |
| 01.10.2025 | 5,70 | 5,85 | 5,70 | 5,72 | 0,53% | 13.985,00 |
| 30.09.2025 | 5,55 | 5,72 | 5,54 | 5,69 | 2,71% | 11.967,00 |
| 29.09.2025 | 5,61 | 5,61 | 5,51 | 5,54 | -0,72% | 18.860,00 |
| 26.09.2025 | 5,50 | 5,58 | 5,50 | 5,58 | 1,27% | 4.142,00 |
| 25.09.2025 | 5,53 | 5,61 | 5,51 | 5,51 | -0,90% | 2.213,00 |
| 24.09.2025 | 5,55 | 5,60 | 5,52 | 5,56 | 0,00% | 7.170,00 |
| 23.09.2025 | 5,63 | 5,66 | 5,56 | 5,56 | -0,71% | 7.805,00 |
| 22.09.2025 | 5,64 | 5,69 | 5,59 | 5,60 | -0,18% | 22.412,00 |
| 19.09.2025 | 5,65 | 5,67 | 5,58 | 5,61 | -0,36% | 7.784,00 |
| 18.09.2025 | 5,99 | 6,00 | 5,62 | 5,63 | -3,92% | 41.142,00 |
| 17.09.2025 | 5,72 | 5,90 | 5,65 | 5,86 | 5,02% | 37.780,00 |
| 16.09.2025 | 5,52 | 5,58 | 5,50 | 5,58 | 1,45% | 47.225,00 |
| 15.09.2025 | 5,54 | 5,55 | 5,50 | 5,50 | 0,00% | 20.429,00 |
| 12.09.2025 | 5,54 | 5,54 | 5,50 | 5,50 | 0,00% | 24.647,00 |
| 11.09.2025 | 5,55 | 5,60 | 5,50 | 5,50 | -0,36% | 4.605,00 |
| 10.09.2025 | 5,60 | 5,64 | 5,52 | 5,52 | -2,30% | 17.334,00 |
| 09.09.2025 | 5,72 | 5,72 | 5,60 | 5,65 | -1,91% | 7.588,00 |
| 08.09.2025 | 5,86 | 5,87 | 5,76 | 5,76 | -1,54% | 17.552,00 |
| 05.09.2025 | 5,92 | 5,92 | 5,76 | 5,85 | -1,85% | 10.148,00 |
| 04.09.2025 | 5,93 | 6,05 | 5,82 | 5,96 | 0,85% | 20.504,00 |
| 03.09.2025 | 5,71 | 5,91 | 5,69 | 5,91 | 2,43% | 13.367,00 |
| 02.09.2025 | 5,50 | 5,81 | 5,50 | 5,77 | 3,41% | 17.625,00 |
| 29.08.2025 | 5,58 | 5,62 | 5,52 | 5,58 | 0,90% | 14.958,00 |
| 28.08.2025 | 5,50 | 5,57 | 5,50 | 5,53 | -0,18% | 10.166,00 |
| 27.08.2025 | 5,56 | 5,59 | 5,53 | 5,54 | 0,18% | 14.495,00 |
| 26.08.2025 | 5,53 | 5,60 | 5,50 | 5,53 | 0,36% | 29.828,00 |
| 25.08.2025 | 5,52 | 5,55 | 5,50 | 5,51 | 0,18% | 13.486,00 |
| 22.08.2025 | 5,59 | 5,60 | 5,50 | 5,50 | 0,00% | 13.832,00 |
| 21.08.2025 | 5,53 | 5,58 | 5,50 | 5,50 | 0,00% | 35.801,00 |
| 20.08.2025 | 5,50 | 5,53 | 5,50 | 5,50 | 0,00% | 35.082,00 |
| 19.08.2025 | 5,55 | 5,66 | 5,50 | 5,50 | 0,00% | 53.247,00 |
| 18.08.2025 | 5,56 | 5,67 | 5,50 | 5,50 | -1,26% | 53.080,00 |
| 15.08.2025 | 5,87 | 5,89 | 5,57 | 5,57 | -5,27% | 12.142,00 |
| 14.08.2025 | 5,51 | 5,90 | 5,50 | 5,88 | 6,72% | 35.780,00 |
| 13.08.2025 | 5,55 | 5,58 | 5,51 | 5,51 | -0,72% | 24.697,00 |
| 12.08.2025 | 5,50 | 5,69 | 5,50 | 5,55 | 2,21% | 36.742,00 |
| 11.08.2025 | 5,57 | 5,62 | 5,43 | 5,43 | -1,27% | 103.134,00 |
| 08.08.2025 | 5,58 | 5,73 | 5,44 | 5,50 | -1,26% | 68.750,00 |
| 07.08.2025 | 5,74 | 5,75 | 5,55 | 5,57 | 0,18% | 24.991,00 |
| 06.08.2025 | 5,50 | 5,62 | 5,50 | 5,56 | 1,09% | 17.547,00 |
| 05.08.2025 | 5,81 | 5,81 | 5,50 | 5,50 | -1,61% | 26.833,00 |
| 04.08.2025 | 5,53 | 5,63 | 5,50 | 5,59 | 0,90% | 28.347,00 |
| 01.08.2025 | 5,61 | 5,70 | 5,52 | 5,54 | -1,25% | 30.108,00 |
| 31.07.2025 | 5,57 | 5,71 | 5,55 | 5,61 | -0,18% | 8.816,00 |
| 30.07.2025 | 5,76 | 5,81 | 5,62 | 5,62 | -2,68% | 18.325,00 |
| 29.07.2025 | 5,84 | 5,84 | 5,75 | 5,78 | -1,11% | 13.617,00 |
| 28.07.2025 | 5,88 | 5,92 | 5,79 | 5,84 | -0,85% | 15.547,00 |
| 25.07.2025 | 5,81 | 5,89 | 5,68 | 5,89 | 1,03% | 21.578,00 |
| 24.07.2025 | 5,75 | 5,83 | 5,75 | 5,83 | 1,04% | 7.762,00 |
| 23.07.2025 | 5,95 | 5,95 | 5,72 | 5,77 | -2,04% | 24.192,00 |
| 22.07.2025 | 5,69 | 5,93 | 5,67 | 5,89 | 3,33% | 42.596,00 |
| 21.07.2025 | 5,61 | 5,78 | 5,57 | 5,70 | 1,97% | 16.860,00 |
| 18.07.2025 | 5,80 | 5,80 | 5,51 | 5,59 | -2,44% | 21.371,00 |
| 17.07.2025 | 5,74 | 5,84 | 5,72 | 5,73 | 0,70% | 29.071,00 |
| 16.07.2025 | 5,53 | 5,76 | 5,50 | 5,69 | 3,45% | 42.072,00 |
| 15.07.2025 | 5,62 | 5,64 | 5,50 | 5,50 | -2,65% | 34.426,00 |
| 14.07.2025 | 5,69 | 5,77 | 5,61 | 5,65 | 0,18% | 19.197,00 |
| 11.07.2025 | 5,58 | 5,87 | 5,56 | 5,64 | 0,71% | 30.023,00 |
| 10.07.2025 | 5,57 | 5,69 | 5,56 | 5,60 | -1,58% | 17.334,00 |
| 09.07.2025 | 5,73 | 5,74 | 5,57 | 5,69 | -0,70% | 38.452,00 |
| 08.07.2025 | 5,65 | 5,80 | 5,65 | 5,73 | 1,60% | 14.437,00 |
| 07.07.2025 | 5,89 | 5,97 | 5,60 | 5,64 | -4,24% | 26.827,00 |
| 03.07.2025 | 5,85 | 5,96 | 5,77 | 5,89 | 1,29% | 17.483,00 |
| 02.07.2025 | 5,92 | 5,94 | 5,66 | 5,82 | -1,11% | 15.230,00 |
| 01.07.2025 | 5,83 | 5,97 | 5,76 | 5,88 | 0,86% | 37.451,00 |
| 30.06.2025 | 5,76 | 5,85 | 5,68 | 5,83 | 5,62% | 65.677,00 |
| 27.06.2025 | 5,57 | 5,62 | 5,45 | 5,52 | -0,36% | 953.656,00 |
| 26.06.2025 | 5,53 | 5,55 | 5,49 | 5,54 | 1,28% | 57.571,00 |
| 25.06.2025 | 5,58 | 5,59 | 5,47 | 5,47 | -1,80% | 44.110,00 |
| 24.06.2025 | 5,65 | 5,67 | 5,50 | 5,57 | -1,42% | 49.460,00 |
| 23.06.2025 | 5,44 | 5,65 | 5,35 | 5,65 | 3,29% | 57.271,00 |
| 20.06.2025 | 5,51 | 5,56 | 5,45 | 5,47 | 0,00% | 57.368,00 |
| 18.06.2025 | 5,32 | 5,53 | 5,32 | 5,47 | 0,18% | 41.163,00 |
| 17.06.2025 | 5,44 | 5,58 | 5,40 | 5,46 | -1,27% | 43.200,00 |
| 16.06.2025 | 5,44 | 5,66 | 5,29 | 5,53 | 1,65% | 59.291,00 |
| 13.06.2025 | 5,44 | 5,50 | 5,28 | 5,44 | -1,63% | 64.870,00 |
| 12.06.2025 | 5,46 | 5,55 | 5,30 | 5,53 | 1,28% | 53.862,00 |
| 11.06.2025 | 5,67 | 5,67 | 5,46 | 5,46 | -2,33% | 60.906,00 |
| 10.06.2025 | 5,50 | 5,71 | 5,43 | 5,59 | 2,19% | 62.849,00 |
| 09.06.2025 | 5,57 | 5,63 | 5,43 | 5,47 | -0,55% | 45.412,00 |
| 06.06.2025 | 5,14 | 5,52 | 5,11 | 5,50 | 7,21% | 90.826,00 |
| 05.06.2025 | 5,27 | 5,27 | 5,10 | 5,13 | -2,29% | 36.870,00 |
| 04.06.2025 | 5,41 | 5,41 | 5,20 | 5,25 | -2,23% | 34.845,00 |
| 03.06.2025 | 5,25 | 5,59 | 5,25 | 5,37 | 2,09% | 44.083,00 |
| 02.06.2025 | 5,04 | 5,29 | 4,98 | 5,26 | 4,47% | 46.334,00 |
| 30.05.2025 | 5,09 | 5,10 | 5,00 | 5,04 | -0,69% | 46.811,00 |
| 29.05.2025 | 5,05 | 5,11 | 4,95 | 5,07 | 1,20% | 19.244,00 |
| 28.05.2025 | 5,07 | 5,18 | 4,99 | 5,01 | -2,91% | 20.448,00 |
| 27.05.2025 | 5,04 | 5,18 | 4,96 | 5,16 | 2,38% | 42.231,00 |
| 23.05.2025 | 4,95 | 5,08 | 4,95 | 5,04 | 0,60% | 26.844,00 |
| 22.05.2025 | 5,06 | 5,13 | 4,96 | 5,01 | 0,20% | 38.401,00 |
| 21.05.2025 | 4,93 | 5,08 | 4,91 | 5,00 | 0,00% | 39.887,00 |