5,580$
0,90%
Echtzeit-Aktienkurs DLH Holdings Corp
Bid:
Ask:
Aktienkurse zur DLH Holdings Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.05.2025 | 5,11 | 5,13 | 4,92 | 5,00 | -1,77% | 35.252,00 |
| 19.05.2025 | 5,07 | 5,12 | 4,90 | 5,09 | 1,60% | 131.061,00 |
| 16.05.2025 | 4,81 | 5,13 | 4,79 | 5,01 | 4,81% | 92.115,00 |
| 15.05.2025 | 4,81 | 4,91 | 4,75 | 4,78 | -0,62% | 32.393,00 |
| 14.05.2025 | 4,90 | 5,12 | 4,72 | 4,81 | -0,41% | 50.488,00 |
| 13.05.2025 | 4,64 | 4,88 | 4,50 | 4,83 | 5,00% | 57.759,00 |
| 12.05.2025 | 4,25 | 4,63 | 4,21 | 4,60 | 10,84% | 59.029,00 |
| 09.05.2025 | 4,02 | 4,15 | 4,00 | 4,15 | 1,72% | 43.587,00 |
| 08.05.2025 | 3,98 | 4,22 | 3,98 | 4,08 | 0,74% | 23.297,00 |
| 07.05.2025 | 3,98 | 4,24 | 3,95 | 4,05 | -0,25% | 43.956,00 |
| 06.05.2025 | 3,95 | 4,24 | 3,92 | 4,06 | 2,27% | 78.109,00 |
| 05.05.2025 | 3,93 | 4,00 | 3,89 | 3,97 | 1,28% | 56.459,00 |
| 02.05.2025 | 3,93 | 3,96 | 3,88 | 3,92 | -0,51% | 22.773,00 |
| 01.05.2025 | 4,04 | 4,05 | 3,88 | 3,94 | 0,00% | 60.401,00 |
| 30.04.2025 | 3,62 | 3,95 | 3,61 | 3,94 | 6,78% | 75.946,00 |
| 29.04.2025 | 3,58 | 3,69 | 3,53 | 3,69 | 3,36% | 28.123,00 |
| 28.04.2025 | 3,61 | 3,61 | 3,41 | 3,57 | -1,11% | 39.217,00 |
| 25.04.2025 | 3,60 | 3,63 | 3,50 | 3,61 | 0,28% | 29.827,00 |
| 24.04.2025 | 3,61 | 3,70 | 3,53 | 3,60 | -1,91% | 23.785,00 |
| 23.04.2025 | 3,75 | 3,75 | 3,53 | 3,67 | 0,55% | 62.590,00 |
| 22.04.2025 | 3,64 | 3,67 | 3,47 | 3,65 | -0,82% | 50.393,00 |
| 21.04.2025 | 3,47 | 3,73 | 3,33 | 3,68 | 4,55% | 104.746,00 |
| 17.04.2025 | 3,49 | 3,69 | 3,43 | 3,52 | 0,86% | 121.562,00 |
| 16.04.2025 | 2,72 | 3,89 | 2,72 | 3,49 | 27,37% | 889.622,00 |
| 15.04.2025 | 2,95 | 2,95 | 2,74 | 2,74 | -7,74% | 64.822,00 |
| 14.04.2025 | 3,09 | 3,27 | 2,90 | 2,97 | -3,26% | 69.479,00 |
| 11.04.2025 | 3,17 | 3,17 | 3,00 | 3,07 | 0,33% | 35.579,00 |
| 10.04.2025 | 3,28 | 3,30 | 2,99 | 3,06 | -8,93% | 46.716,00 |
| 09.04.2025 | 3,09 | 3,56 | 3,08 | 3,36 | 8,04% | 55.846,00 |
| 08.04.2025 | 3,46 | 3,48 | 3,08 | 3,11 | -7,16% | 70.333,00 |