5,579$
1,25%
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% | 7.314,00 |
| 13.10.2025 | 5,51 | 5,68 | 5,50 | 5,56 | 0,91% | 15.672,00 |
| 10.10.2025 | 5,70 | 5,71 | 5,51 | 5,51 | -3,33% | 9.698,00 |
| 09.10.2025 | 5,70 | 5,83 | 5,70 | 5,70 | 0,71% | 14.497,00 |
| 08.10.2025 | 5,51 | 5,82 | 5,51 | 5,66 | 2,72% | 21.858,00 |
| 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 | -1,31% | 7.373,00 |
| 03.10.2025 | 5,69 | 5,69 | 5,57 | 5,57 | -0,66% | - |
| 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 | 1,24% | 13.985,00 |
| 30.09.2025 | 5,55 | 5,72 | 5,54 | 5,65 | 1,99% | 11.996,00 |
| 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% | 4.151,00 |
| 25.09.2025 | 5,53 | 5,61 | 5,51 | 5,51 | -0,90% | 2.220,00 |
| 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% | 23.994,00 |
| 19.09.2025 | 5,65 | 5,67 | 5,58 | 5,61 | -0,36% | 7.870,00 |
| 18.09.2025 | 5,99 | 6,00 | 5,62 | 5,63 | -3,92% | 41.145,00 |
| 17.09.2025 | 5,72 | 5,90 | 5,65 | 5,86 | 5,02% | 37.795,00 |
| 16.09.2025 | 5,52 | 5,58 | 5,50 | 5,58 | 1,45% | 47.233,00 |
| 15.09.2025 | 5,54 | 5,55 | 5,50 | 5,50 | 0,00% | 21.220,00 |
| 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% | 5.576,00 |
| 10.09.2025 | 5,60 | 5,64 | 5,52 | 5,52 | -2,30% | 17.346,00 |
| 09.09.2025 | 5,72 | 5,72 | 5,60 | 5,65 | -1,91% | 7.623,00 |
| 08.09.2025 | 5,86 | 5,87 | 5,76 | 5,76 | -1,54% | 18.521,00 |
| 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% | 20.506,00 |
| 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% | 17.644,00 |
| 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% | 10.172,00 |
| 27.08.2025 | 5,56 | 5,59 | 5,53 | 5,54 | 0,18% | 15.739,00 |
| 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% | 36.483,00 |
| 20.08.2025 | 5,50 | 5,53 | 5,50 | 5,50 | 0,00% | 35.132,00 |
| 19.08.2025 | 5,55 | 5,66 | 5,50 | 5,50 | 0,00% | 53.269,00 |
| 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% | 12.152,00 |
| 14.08.2025 | 5,51 | 5,90 | 5,50 | 5,88 | 6,72% | 35.800,00 |
| 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% | 28.224,00 |
| 06.08.2025 | 5,50 | 5,62 | 5,50 | 5,56 | 1,09% | 17.549,00 |
| 05.08.2025 | 5,81 | 5,81 | 5,50 | 5,50 | -1,61% | 26.875,00 |
| 04.08.2025 | 5,53 | 5,63 | 5,50 | 5,59 | 1,27% | 28.347,00 |
| 01.08.2025 | 5,61 | 5,70 | 5,52 | 5,52 | -1,60% | 30.108,00 |
| 31.07.2025 | 5,57 | 5,71 | 5,55 | 5,61 | -0,18% | 9.189,00 |
| 30.07.2025 | 5,76 | 5,81 | 5,62 | 5,62 | -2,68% | 18.344,00 |
| 29.07.2025 | 5,84 | 5,84 | 5,75 | 5,78 | -1,11% | 13.629,00 |
| 28.07.2025 | 5,88 | 5,92 | 5,79 | 5,84 | -0,85% | 15.550,00 |
| 25.07.2025 | 5,81 | 5,89 | 5,68 | 5,89 | 1,03% | 21.605,00 |
| 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% | 23.171,00 |
| 17.07.2025 | 5,74 | 5,84 | 5,72 | 5,73 | 0,70% | 29.194,00 |
| 16.07.2025 | 5,53 | 5,76 | 5,50 | 5,69 | 3,45% | 42.162,00 |
| 15.07.2025 | 5,62 | 5,64 | 5,50 | 5,50 | -2,65% | 34.459,00 |
| 14.07.2025 | 5,69 | 5,77 | 5,61 | 5,65 | 0,18% | 19.358,00 |
| 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% | 38.943,00 |
| 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 | 6,00% | 66.468,00 |
| 27.06.2025 | 5,57 | 5,62 | 5,45 | 5,50 | -0,72% | 1.157.681,00 |
| 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% | 49.551,00 |
| 23.06.2025 | 5,44 | 5,65 | 5,35 | 5,65 | 3,67% | 57.271,00 |
| 20.06.2025 | 5,51 | 5,56 | 5,45 | 5,45 | -0,37% | 57.378,00 |
| 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% | 64.875,00 |
| 12.06.2025 | 5,46 | 5,55 | 5,30 | 5,53 | 1,28% | 53.997,00 |
| 11.06.2025 | 5,67 | 5,67 | 5,46 | 5,46 | -2,33% | 60.907,00 |
| 10.06.2025 | 5,50 | 5,71 | 5,43 | 5,59 | 2,19% | 62.850,00 |
| 09.06.2025 | 5,57 | 5,63 | 5,43 | 5,47 | -0,55% | 45.415,00 |
| 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% | 34.850,00 |
| 03.06.2025 | 5,25 | 5,59 | 5,25 | 5,37 | 2,09% | 44.084,00 |
| 02.06.2025 | 5,04 | 5,29 | 4,98 | 5,26 | 5,20% | 46.339,00 |
| 30.05.2025 | 5,09 | 5,10 | 5,00 | 5,00 | -1,38% | 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 |