5,550$
0,54%
Echtzeit-Aktienkurs DLH Holdings Corp.
Bid:
Ask:
Aktienkurse zur DLH Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 5,54 | 5,61 | 5,50 | 5,55 | 0,54% | 13.358,00 |
| 20.05.2026 | 5,52 | 5,64 | 5,50 | 5,52 | 0,18% | 7.082,00 |
| 19.05.2026 | 5,50 | 5,66 | 5,50 | 5,51 | 0,18% | 7.154,00 |
| 18.05.2026 | 5,50 | 5,60 | 5,50 | 5,50 | -1,79% | 9.973,00 |
| 15.05.2026 | 5,52 | 5,70 | 5,52 | 5,60 | 1,82% | 6.072,00 |
| 14.05.2026 | 5,52 | 5,66 | 5,50 | 5,50 | 0,00% | 1.938,00 |
| 13.05.2026 | 5,56 | 5,57 | 5,50 | 5,50 | -2,14% | 126.409,00 |
| 12.05.2026 | 5,63 | 5,64 | 5,55 | 5,62 | -0,71% | 6.065,00 |
| 11.05.2026 | 5,75 | 5,75 | 5,63 | 5,66 | -2,58% | 9.990,00 |
| 08.05.2026 | 5,90 | 5,90 | 5,76 | 5,81 | 1,40% | 4.052,00 |
| 07.05.2026 | 5,66 | 5,79 | 5,55 | 5,73 | 2,32% | 20.712,00 |
| 06.05.2026 | 5,53 | 5,65 | 5,53 | 5,60 | -0,88% | 4.847,00 |
| 05.05.2026 | 5,65 | 5,65 | 5,64 | 5,65 | 0,00% | 4.245,00 |
| 04.05.2026 | 5,63 | 5,72 | 5,63 | 5,65 | -1,91% | 7.517,00 |
| 01.05.2026 | 5,72 | 5,81 | 5,72 | 5,76 | -1,03% | 3.693,00 |
| 30.04.2026 | 5,62 | 5,85 | 5,62 | 5,82 | -0,22% | 1.504,00 |
| 29.04.2026 | 5,70 | 5,83 | 5,70 | 5,83 | -0,29% | 1.531,00 |
| 28.04.2026 | 5,84 | 5,85 | 5,84 | 5,85 | -2,17% | 1.166,00 |
| 27.04.2026 | 5,95 | 5,99 | 5,92 | 5,98 | -0,66% | 34.681,00 |
| 24.04.2026 | 6,09 | 6,09 | 5,82 | 6,02 | 2,91% | 7.306,00 |
| 23.04.2026 | 5,85 | 5,85 | 5,85 | 5,85 | -0,26% | 3.911,00 |
| 22.04.2026 | 6,02 | 6,06 | 5,70 | 5,87 | -1,10% | 3.327,00 |
| 21.04.2026 | 5,71 | 6,11 | 5,71 | 5,93 | -6,86% | 28.397,00 |
| 20.04.2026 | 6,36 | 6,37 | 6,18 | 6,37 | 1,39% | 6.205,00 |
| 17.04.2026 | 5,93 | 6,29 | 5,93 | 6,28 | 3,63% | 6.186,00 |
| 16.04.2026 | 5,70 | 6,06 | 5,63 | 6,06 | 0,50% | 9.452,00 |
| 15.04.2026 | 6,03 | 6,23 | 6,03 | 6,03 | -2,27% | 6.853,00 |
| 14.04.2026 | 6,17 | 6,18 | 6,16 | 6,17 | 2,49% | 5.546,00 |
| 13.04.2026 | 5,96 | 6,20 | 5,96 | 6,02 | -2,11% | 4.418,00 |
| 10.04.2026 | 5,93 | 6,15 | 5,84 | 6,15 | 1,49% | 8.855,00 |
| 09.04.2026 | 5,94 | 6,06 | 5,93 | 6,06 | 0,83% | 9.243,00 |
| 08.04.2026 | 5,73 | 6,09 | 5,72 | 6,01 | 5,44% | 11.940,00 |
| 07.04.2026 | 5,50 | 5,70 | 5,50 | 5,70 | 1,97% | 4.543,00 |
| 06.04.2026 | 5,52 | 5,63 | 5,52 | 5,59 | -0,89% | 7.564,00 |
| 02.04.2026 | 5,51 | 5,66 | 5,50 | 5,64 | -3,26% | 1.791,00 |
| 01.04.2026 | 5,51 | 5,83 | 5,51 | 5,83 | -0,34% | 8.833,00 |
| 31.03.2026 | 5,50 | 5,85 | 5,50 | 5,85 | 4,84% | 5.898,00 |
| 30.03.2026 | 5,50 | 5,70 | 5,50 | 5,58 | -0,18% | 16.243,00 |
| 27.03.2026 | 5,60 | 5,62 | 5,52 | 5,59 | -0,11% | 11.911,00 |
| 26.03.2026 | 5,93 | 5,99 | 5,60 | 5,60 | -7,35% | 4.841,00 |
| 25.03.2026 | 6,17 | 6,25 | 5,91 | 6,04 | 0,50% | 2.426,00 |
| 24.03.2026 | 5,88 | 6,01 | 5,85 | 6,01 | 2,91% | 7.825,00 |
| 23.03.2026 | 5,76 | 6,03 | 5,63 | 5,84 | 3,91% | 19.437,00 |
| 20.03.2026 | 5,80 | 5,80 | 5,62 | 5,62 | -3,27% | 5.762,00 |
| 19.03.2026 | 5,96 | 5,96 | 5,64 | 5,81 | -6,74% | 3.445,00 |
| 18.03.2026 | 5,71 | 6,23 | 5,63 | 6,23 | 7,97% | 17.751,00 |
| 17.03.2026 | 5,76 | 5,93 | 5,58 | 5,77 | 0,17% | 9.111,00 |
| 16.03.2026 | 5,69 | 5,79 | 5,69 | 5,76 | -3,84% | 2.982,00 |
| 13.03.2026 | 5,75 | 5,99 | 5,65 | 5,99 | -0,17% | 6.480,00 |
| 12.03.2026 | 5,50 | 6,00 | 5,50 | 6,00 | 5,45% | 8.391,00 |
| 11.03.2026 | 5,65 | 5,88 | 5,64 | 5,69 | 0,89% | 4.356,00 |
| 10.03.2026 | 5,89 | 5,90 | 5,64 | 5,64 | -1,14% | 5.811,00 |
| 09.03.2026 | 5,71 | 5,71 | 5,71 | 5,71 | -2,48% | 2.037,00 |
| 06.03.2026 | 5,73 | 5,85 | 5,63 | 5,85 | 2,63% | 5.949,00 |
| 05.03.2026 | 5,79 | 5,79 | 5,70 | 5,70 | -2,90% | 8.884,00 |
| 04.03.2026 | 5,79 | 5,87 | 5,79 | 5,87 | -0,68% | 1.396,00 |
| 03.03.2026 | 5,76 | 5,91 | 5,74 | 5,91 | 1,03% | 3.363,00 |
| 02.03.2026 | 5,92 | 5,92 | 5,72 | 5,85 | -2,50% | 3.504,00 |
| 27.02.2026 | 5,85 | 6,00 | 5,77 | 6,00 | 2,74% | 9.082,00 |
| 26.02.2026 | 5,72 | 5,84 | 5,71 | 5,84 | 1,04% | 2.643,00 |
| 25.02.2026 | 5,62 | 5,78 | 5,56 | 5,78 | 1,94% | 8.573,00 |
| 24.02.2026 | 5,62 | 5,68 | 5,62 | 5,67 | -1,56% | 3.281,00 |
| 23.02.2026 | 5,66 | 5,76 | 5,66 | 5,76 | -0,86% | 1.990,00 |
| 20.02.2026 | 5,50 | 5,81 | 5,50 | 5,81 | 4,31% | 5.730,00 |
| 19.02.2026 | 5,54 | 5,57 | 5,50 | 5,57 | 1,46% | 24.252,00 |
| 18.02.2026 | 5,57 | 5,57 | 5,49 | 5,49 | -3,00% | 54.364,00 |
| 17.02.2026 | 5,56 | 5,66 | 5,50 | 5,66 | 1,80% | 15.669,00 |
| 13.02.2026 | 5,63 | 5,64 | 5,50 | 5,56 | 1,09% | 23.307,00 |
| 12.02.2026 | 5,50 | 5,60 | 5,50 | 5,50 | -0,18% | 33.273,00 |
| 11.02.2026 | 5,60 | 5,61 | 5,51 | 5,51 | -0,83% | 16.498,00 |
| 10.02.2026 | 5,93 | 5,93 | 5,56 | 5,56 | -4,86% | 23.425,00 |
| 09.02.2026 | 5,84 | 6,13 | 5,76 | 5,84 | -0,51% | 16.337,00 |
| 06.02.2026 | 5,90 | 5,92 | 5,83 | 5,87 | 0,51% | 8.779,00 |
| 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 |