6,002$
-1,29%
Echtzeit-Aktienkurs DLH Holdings Corp
Bid:
Ask:
Aktienkurse zur DLH Holdings Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -2,25% | 71.445,00 |
| 05.11.2025 | 6,07 | 6,28 | 5,98 | 6,22 | 1,80% | 38.872,00 |
| 04.11.2025 | 5,87 | 6,13 | 5,74 | 6,11 | 2,69% | 70.396,00 |
| 03.11.2025 | 6,16 | 6,24 | 5,90 | 5,95 | -4,34% | 110.212,00 |
| 31.10.2025 | 7,01 | 8,10 | 6,10 | 6,22 | 1,97% | 2.219.804,00 |
| 30.10.2025 | 5,55 | 6,10 | 5,55 | 6,10 | 9,12% | 1.888.456,00 |
| 29.10.2025 | 5,90 | 5,90 | 5,59 | 5,59 | -4,12% | 8.764,00 |
| 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 | -0,90% | 20.914,00 |
| 23.10.2025 | 5,48 | 5,85 | 5,48 | 5,80 | 2,70% | 15.003,00 |
| 22.10.2025 | 5,54 | 5,73 | 5,53 | 5,65 | -0,18% | 5.284,00 |
| 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 | 1,23% | 5.063,00 |
| 17.10.2025 | 5,63 | 5,65 | 5,53 | 5,53 | 0,59% | - |
| 16.10.2025 | 5,65 | 5,65 | 5,50 | 5,50 | -1,96% | 7.443,00 |
| 15.10.2025 | 5,58 | 5,65 | 5,53 | 5,61 | 1,81% | 8.776,00 |
| 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 | -0,18% | 7.373,00 |
| 03.10.2025 | 5,61 | 5,65 | 5,51 | 5,51 | -1,78% | 6.831,00 |
| 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 | 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% | 18.527,00 |
| 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 | 1,74% | 36.742,00 |
| 11.08.2025 | 5,57 | 5,62 | 5,43 | 5,46 | -0,82% | 103.134,00 |
| 08.08.2025 | 5,58 | 5,73 | 5,44 | 5,50 | -0,90% | 68.750,00 |
| 07.08.2025 | 5,74 | 5,75 | 5,55 | 5,55 | -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 | -2,60% | 18.344,00 |
| 29.07.2025 | 5,84 | 5,84 | 5,75 | 5,77 | -1,20% | 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 | 1,38% | 17.483,00 |
| 02.07.2025 | 5,92 | 5,94 | 5,66 | 5,81 | -1,19% | 15.230,00 |
| 01.07.2025 | 5,83 | 5,97 | 5,76 | 5,88 | 0,68% | 37.451,00 |
| 30.06.2025 | 5,76 | 5,85 | 5,68 | 5,84 | 6,18% | 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 |