5,840$
0,52%
Echtzeit-Aktienkurs DLH Holdings Corp.
Bid:
Ask:
Aktienkurse zur DLH Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2026 | 5,73 | 5,88 | 5,71 | 5,84 | 0,52% | 7.425,00 |
| 04.02.2026 | 5,75 | 5,81 | 5,72 | 5,81 | 1,75% | 1.731,00 |
| 03.02.2026 | 5,66 | 5,81 | 5,60 | 5,71 | 0,88% | 3.271,00 |
| 02.02.2026 | 5,69 | 5,85 | 5,61 | 5,66 | -0,88% | 3.569,00 |
| 30.01.2026 | 5,94 | 5,94 | 5,71 | 5,71 | -3,55% | 3.040,00 |
| 29.01.2026 | 6,07 | 6,07 | 5,80 | 5,92 | -1,99% | 6.924,00 |
| 28.01.2026 | 6,06 | 6,06 | 5,84 | 6,04 | -0,33% | 9.557,00 |
| 27.01.2026 | 5,90 | 6,10 | 5,90 | 6,06 | 0,17% | 4.306,00 |
| 26.01.2026 | 5,98 | 6,05 | 5,96 | 6,05 | 3,77% | 8.291,00 |
| 22.01.2026 | 5,72 | 5,83 | 5,60 | 5,83 | 3,55% | 6.795,00 |
| 21.01.2026 | 5,61 | 5,67 | 5,61 | 5,63 | 0,00% | 2.650,00 |
| 20.01.2026 | 5,62 | 5,80 | 5,62 | 5,63 | -2,60% | 4.092,00 |
| 16.01.2026 | 6,20 | 6,23 | 5,67 | 5,78 | -0,69% | 17.112,00 |
| 15.01.2026 | 5,90 | 5,94 | 5,81 | 5,82 | -3,00% | 5.525,00 |
| 14.01.2026 | 5,81 | 6,25 | 5,81 | 6,00 | 2,39% | 29.632,00 |
| 13.01.2026 | 5,85 | 5,92 | 5,75 | 5,86 | 0,17% | 6.147,00 |
| 12.01.2026 | 5,65 | 6,00 | 5,65 | 5,85 | 1,21% | 4.769,00 |
| 09.01.2026 | 5,59 | 6,00 | 5,54 | 5,78 | 5,09% | 21.031,00 |
| 08.01.2026 | 5,50 | 5,57 | 5,50 | 5,50 | -0,54% | 9.661,00 |
| 07.01.2026 | 5,52 | 5,65 | 5,50 | 5,53 | -0,18% | 20.439,00 |
| 06.01.2026 | 5,58 | 5,58 | 5,51 | 5,54 | -1,95% | 6.093,00 |
| 05.01.2026 | 5,59 | 5,65 | 5,51 | 5,65 | 1,25% | 6.948,00 |
| 02.01.2026 | 5,56 | 5,58 | 5,52 | 5,58 | -1,24% | 5.039,00 |
| 31.12.2025 | 5,56 | 5,65 | 5,56 | 5,65 | 2,36% | 34.683,00 |
| 30.12.2025 | 5,59 | 5,60 | 5,52 | 5,52 | -2,13% | 23.300,00 |
| 29.12.2025 | 5,59 | 5,64 | 5,51 | 5,64 | -0,18% | 9.875,00 |
| 26.12.2025 | 5,56 | 5,65 | 5,55 | 5,65 | 0,00% | 10.840,00 |
| 24.12.2025 | 5,62 | 5,65 | 5,57 | 5,65 | 0,00% | 2.680,00 |
| 23.12.2025 | 5,60 | 5,65 | 5,60 | 5,65 | 0,53% | 8.736,00 |
| 22.12.2025 | 5,71 | 5,71 | 5,51 | 5,62 | 0,36% | 8.070,00 |
| 19.12.2025 | 5,62 | 5,71 | 5,50 | 5,60 | 1,08% | 17.029,00 |
| 18.12.2025 | 5,58 | 5,58 | 5,51 | 5,54 | -1,42% | 4.554,00 |
| 17.12.2025 | 5,62 | 5,63 | 5,50 | 5,62 | -0,53% | 126.052,00 |
| 16.12.2025 | 5,51 | 5,65 | 5,51 | 5,65 | 2,45% | 9.589,00 |
| 15.12.2025 | 5,64 | 5,64 | 5,52 | 5,52 | -3,42% | 30.286,00 |
| 12.12.2025 | 5,61 | 5,73 | 5,50 | 5,71 | 0,71% | 40.675,00 |
| 11.12.2025 | 5,87 | 6,00 | 5,50 | 5,67 | -5,18% | 74.043,00 |
| 10.12.2025 | 6,08 | 6,08 | 5,91 | 5,98 | 0,50% | 46.638,00 |
| 09.12.2025 | 5,98 | 6,03 | 5,95 | 5,95 | -0,67% | 11.543,00 |
| 08.12.2025 | 6,04 | 6,05 | 5,93 | 5,99 | 1,01% | 8.205,00 |
| 05.12.2025 | 6,01 | 6,10 | 5,92 | 5,93 | -4,35% | 15.694,00 |
| 04.12.2025 | 6,07 | 6,20 | 6,07 | 6,20 | -0,80% | 8.533,00 |
| 03.12.2025 | 6,27 | 6,29 | 6,11 | 6,25 | 0,48% | 19.384,00 |
| 02.12.2025 | 6,09 | 6,22 | 6,09 | 6,22 | 1,63% | 10.570,00 |
| 01.12.2025 | 6,22 | 6,31 | 6,07 | 6,12 | -1,45% | 3.619,00 |
| 28.11.2025 | 6,32 | 6,41 | 6,21 | 6,21 | -2,66% | 5.659,00 |
| 26.11.2025 | 6,57 | 6,67 | 6,30 | 6,38 | -2,89% | 34.270,00 |
| 25.11.2025 | 6,27 | 6,86 | 6,13 | 6,57 | 3,96% | 79.733,00 |
| 24.11.2025 | 6,16 | 6,38 | 6,16 | 6,32 | 8,87% | 9.043,00 |
| 20.11.2025 | 5,87 | 5,89 | 5,81 | 5,81 | -1,11% | 13.344,00 |
| 19.11.2025 | 5,76 | 5,87 | 5,75 | 5,87 | 0,95% | 21.674,00 |
| 18.11.2025 | 5,80 | 5,85 | 5,74 | 5,82 | 0,26% | 51.528,00 |
| 17.11.2025 | 6,00 | 6,03 | 5,75 | 5,80 | -0,85% | 44.900,00 |
| 13.11.2025 | 5,92 | 5,92 | 5,81 | 5,85 | -0,34% | 18.466,00 |
| 12.11.2025 | 5,89 | 5,94 | 5,87 | 5,87 | 0,17% | 23.592,00 |
| 11.11.2025 | 5,81 | 5,96 | 5,80 | 5,86 | -0,68% | 13.348,00 |
| 10.11.2025 | 6,03 | 6,03 | 5,81 | 5,90 | -1,34% | 23.015,00 |
| 07.11.2025 | 5,98 | 6,08 | 5,83 | 5,98 | -1,64% | 41.328,00 |
| 06.11.2025 | 6,21 | 6,21 | 5,87 | 6,08 | -2,27% | 70.500,00 |
| 05.11.2025 | 6,07 | 6,28 | 5,98 | 6,22 | 1,82% | 38.338,00 |
| 04.11.2025 | 5,87 | 6,13 | 5,74 | 6,11 | 1,50% | 69.623,00 |
| 03.11.2025 | 6,16 | 6,24 | 5,90 | 6,02 | -3,37% | 104.270,00 |
| 31.10.2025 | 7,01 | 8,10 | 6,10 | 6,23 | 2,47% | 2.198.671,00 |
| 30.10.2025 | 5,55 | 6,10 | 5,55 | 6,08 | 8,38% | 67.199,00 |
| 29.10.2025 | 5,90 | 5,90 | 5,60 | 5,61 | -3,77% | 8.760,00 |
| 28.10.2025 | 5,77 | 5,97 | 5,75 | 5,83 | 1,04% | 14.514,00 |
| 27.10.2025 | 5,76 | 5,85 | 5,76 | 5,77 | 0,35% | 6.707,00 |
| 24.10.2025 | 5,77 | 5,88 | 5,67 | 5,75 | 1,23% | 20.876,00 |
| 23.10.2025 | 5,64 | 5,84 | 5,64 | 5,68 | 0,53% | 14.876,00 |
| 22.10.2025 | 5,54 | 5,73 | 5,53 | 5,65 | -0,18% | 5.260,00 |
| 21.10.2025 | 5,64 | 5,73 | 5,56 | 5,66 | 1,07% | 7.151,00 |
| 20.10.2025 | 5,57 | 5,71 | 5,50 | 5,60 | 1,82% | 5.063,00 |
| 17.10.2025 | 5,50 | 5,67 | 5,50 | 5,50 | 0,00% | 8.057,00 |
| 16.10.2025 | 5,65 | 5,65 | 5,50 | 5,50 | -2,65% | 7.443,00 |
| 15.10.2025 | 5,58 | 5,65 | 5,53 | 5,65 | 2,54% | 8.300,00 |
| 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 |