2,518€
2,13%
Echtzeit-Aktienkurs DHI Group Inc.
Bid:
Ask:
Aktienkurse zur DHI Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 2,47 | 2,47 | 2,47 | 2,47 | 1,23% | - |
| 27.06.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 12,21% | - |
| 26.06.2025 | 2,17 | 2,17 | 2,17 | 2,17 | 1,88% | - |
| 25.06.2025 | 2,13 | 2,13 | 2,13 | 2,13 | -5,75% | - |
| 24.06.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 4,87% | - |
| 23.06.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 0,23% | - |
| 20.06.2025 | 2,15 | 2,15 | 2,15 | 2,15 | -0,46% | - |
| 19.06.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 8,00% | - |
| 18.06.2025 | 2,00 | 2,00 | 2,00 | 2,00 | -5,88% | - |
| 17.06.2025 | 2,13 | 2,13 | 2,13 | 2,13 | 0,71% | - |
| 16.06.2025 | 2,11 | 2,11 | 2,11 | 2,11 | -1,17% | - |
| 13.06.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -1,16% | - |
| 12.06.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 4,10% | - |
| 11.06.2025 | 2,08 | 2,08 | 2,08 | 2,08 | 2,47% | - |
| 10.06.2025 | 2,03 | 2,03 | 2,03 | 2,03 | -5,37% | - |
| 09.06.2025 | 2,01 | 2,14 | 2,01 | 2,14 | 4,90% | 6.414,00 |
| 06.06.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 3,45% | - |
| 05.06.2025 | 1,97 | 1,97 | 1,97 | 1,97 | -0,40% | - |
| 04.06.2025 | 1,98 | 1,98 | 1,98 | 1,98 | 1,54% | - |
| 03.06.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 6,79% | - |
| 02.06.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 3,28% | - |
| 30.05.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -3,07% | - |
| 29.05.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 3,75% | - |
| 28.05.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 6,03% | - |
| 27.05.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 0,36% | - |
| 26.05.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -3,05% | - |
| 23.05.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 8,12% | - |
| 22.05.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -7,18% | - |
| 21.05.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 1,31% | - |
| 20.05.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 0,84% | - |
| 19.05.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 3,87% | - |
| 16.05.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -2,08% | - |
| 15.05.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -5,88% | - |
| 14.05.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 10,71% | - |
| 13.05.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -2,97% | - |
| 12.05.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 7,45% | - |
| 09.05.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 28,33% | - |
| 08.05.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 5,21% | - |
| 07.05.2025 | 1,04 | 1,11 | 1,04 | 1,11 | -2,11% | 2.000,00 |
| 06.05.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -1,73% | - |
| 05.05.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -1,19% | - |
| 02.05.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -4,87% | - |
| 30.04.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 0,49% | - |
| 29.04.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -7,12% | - |
| 28.04.2025 | 1,27 | 1,32 | 1,27 | 1,32 | -2,08% | 115,00 |
| 25.04.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 5,81% | - |
| 24.04.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -7,01% | - |
| 23.04.2025 | 1,34 | 1,37 | 1,34 | 1,37 | 7,54% | 6.289,00 |
| 22.04.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -1,09% | - |
| 17.04.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 0,78% | - |
| 16.04.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -4,63% | - |
| 15.04.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -0,45% | - |
| 14.04.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -1,46% | - |
| 11.04.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -3,26% | - |
| 10.04.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 5,06% | - |
| 09.04.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 0,30% | - |
| 08.04.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 3,24% | - |
| 07.04.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 0,15% | - |
| 04.04.2025 | 1,28 | 1,30 | 1,28 | 1,30 | 9,64% | 435,00 |
| 03.04.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -3,90% | - |
| 02.04.2025 | 1,21 | 1,23 | 1,21 | 1,23 | -3,15% | 14.892,00 |
| 01.04.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -5,65% | - |
| 31.03.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -11,56% | - |
| 28.03.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 8,87% | - |
| 27.03.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 7,37% | - |
| 26.03.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -6,60% | - |
| 25.03.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 3,26% | - |
| 24.03.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -8,91% | - |
| 21.03.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -4,51% | - |
| 20.03.2025 | 1,58 | 1,58 | 1,55 | 1,55 | 3,60% | 1.980,00 |
| 19.03.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -3,97% | - |
| 18.03.2025 | 1,57 | 1,57 | 1,56 | 1,56 | 10,95% | 14.676,00 |
| 17.03.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 2,48% | - |
| 14.03.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -7,05% | - |
| 13.03.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -3,91% | - |
| 12.03.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -8,13% | - |
| 11.03.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -14,61% | - |
| 10.03.2025 | 1,96 | 1,96 | 1,96 | 1,96 | -5,41% | - |
| 07.03.2025 | 2,07 | 2,07 | 2,07 | 2,07 | 3,24% | - |
| 06.03.2025 | 2,01 | 2,01 | 2,01 | 2,01 | -6,31% | - |
| 05.03.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -3,82% | - |
| 04.03.2025 | 2,23 | 2,23 | 2,23 | 2,23 | -3,47% | - |
| 03.03.2025 | 2,31 | 2,31 | 2,31 | 2,31 | 6,47% | - |
| 28.02.2025 | 2,17 | 2,17 | 2,17 | 2,17 | -2,70% | - |
| 27.02.2025 | 2,23 | 2,23 | 2,23 | 2,23 | -1,55% | - |
| 26.02.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -0,22% | - |
| 25.02.2025 | 2,27 | 2,27 | 2,27 | 2,27 | -0,22% | - |
| 24.02.2025 | 2,48 | 2,48 | 2,27 | 2,27 | -13,19% | 2.460,00 |
| 21.02.2025 | 2,57 | 2,62 | 2,57 | 2,62 | -9,20% | 150,00 |
| 20.02.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 4,16% | - |
| 19.02.2025 | 2,77 | 2,77 | 2,77 | 2,77 | -2,30% | - |
| 18.02.2025 | 2,83 | 2,83 | 2,83 | 2,83 | 0,53% | - |
| 17.02.2025 | 2,82 | 2,82 | 2,82 | 2,82 | -9,49% | - |
| 14.02.2025 | 3,11 | 3,11 | 3,11 | 3,11 | 9,12% | - |
| 13.02.2025 | 2,85 | 2,85 | 2,85 | 2,85 | -2,23% | - |
| 12.02.2025 | 2,92 | 2,92 | 2,92 | 2,92 | 0,69% | - |
| 11.02.2025 | 2,90 | 2,90 | 2,90 | 2,90 | -0,86% | - |
| 10.02.2025 | 2,90 | 2,92 | 2,89 | 2,92 | -1,35% | 7.266,00 |
| 07.02.2025 | 2,96 | 2,96 | 2,96 | 2,96 | 11,07% | - |
| 06.02.2025 | 2,67 | 2,67 | 2,67 | 2,67 | 4,72% | - |