1,773€
-0,73%
Echtzeit-Aktienkurs DHI Group Inc.
Bid:
Ask:
Aktienkurse zur DHI Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 1,80 | 1,80 | 1,80 | 1,80 | 0,78% | - |
| 19.12.2024 | 1,79 | 1,79 | 1,79 | 1,79 | 1,13% | - |
| 18.12.2024 | 1,77 | 1,77 | 1,77 | 1,77 | -0,23% | - |
| 17.12.2024 | 1,77 | 1,77 | 1,77 | 1,77 | 2,55% | - |
| 16.12.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -1,48% | - |
| 13.12.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 7,62% | - |
| 12.12.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -2,40% | - |
| 11.12.2024 | 1,67 | 1,67 | 1,67 | 1,67 | -0,48% | - |
| 10.12.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -1,41% | - |
| 09.12.2024 | 1,67 | 1,70 | 1,67 | 1,70 | 3,16% | 1.072,00 |
| 06.12.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 3,00% | - |
| 05.12.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -2,44% | - |
| 04.12.2024 | 1,64 | 1,64 | 1,64 | 1,64 | -4,09% | - |
| 03.12.2024 | 1,67 | 1,71 | 1,67 | 1,71 | 2,27% | 1.363,00 |
| 02.12.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 0,72% | - |
| 29.11.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -0,24% | - |
| 28.11.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 0,60% | - |
| 27.11.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 0,00% | - |
| 26.11.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -1,55% | - |
| 25.11.2024 | 1,64 | 1,68 | 1,64 | 1,68 | 1,45% | 1.680,00 |
| 22.11.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -1,43% | - |
| 21.11.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 5,40% | - |
| 20.11.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 3,91% | - |
| 19.11.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -3,03% | - |
| 18.11.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 3,13% | - |
| 15.11.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 0,26% | - |
| 14.11.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -6,71% | - |
| 13.11.2024 | 1,64 | 1,64 | 1,64 | 1,64 | -3,64% | - |
| 12.11.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 0,47% | - |
| 11.11.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 0,12% | - |
| 08.11.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 8,60% | - |
| 07.11.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -1,27% | - |
| 06.11.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 3,14% | - |
| 05.11.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -0,65% | - |
| 04.11.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 2,94% | - |
| 01.11.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -5,91% | - |
| 31.10.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -1,49% | - |
| 30.10.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -1,59% | - |
| 29.10.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 4,86% | - |
| 28.10.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -2,86% | - |
| 25.10.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -0,49% | - |
| 24.10.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -3,46% | - |
| 23.10.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -0,95% | - |
| 22.10.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -0,70% | - |
| 21.10.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -0,23% | - |
| 18.10.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 0,12% | - |
| 17.10.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 3,02% | - |
| 16.10.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -1,08% | - |
| 15.10.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 5,55% | - |
| 14.10.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 1,28% | - |
| 11.10.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -1,63% | - |
| 10.10.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 8,45% | - |
| 09.10.2024 | 1,47 | 1,47 | 1,47 | 1,47 | -1,34% | - |
| 08.10.2024 | 1,49 | 1,49 | 1,49 | 1,49 | -1,20% | - |
| 07.10.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 0,40% | - |
| 04.10.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -7,06% | - |
| 03.10.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -1,34% | - |
| 02.10.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 0,00% | - |
| 01.10.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 2,00% | - |
| 30.09.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 1,01% | - |
| 27.09.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 3,52% | - |
| 26.09.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 1,59% | - |
| 25.09.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 3,28% | - |
| 24.09.2024 | 1,46 | 1,46 | 1,46 | 1,46 | 3,54% | - |
| 23.09.2024 | 1,51 | 1,51 | 1,41 | 1,41 | -4,59% | 4.000,00 |
| 20.09.2024 | 1,48 | 1,48 | 1,48 | 1,48 | -2,25% | - |
| 19.09.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 3,56% | - |
| 18.09.2024 | 1,46 | 1,46 | 1,46 | 1,46 | -1,08% | - |
| 17.09.2024 | 1,48 | 1,48 | 1,48 | 1,48 | 2,21% | - |
| 16.09.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 1,12% | - |
| 13.09.2024 | 1,43 | 1,43 | 1,43 | 1,43 | -0,69% | - |
| 12.09.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 3,75% | - |
| 11.09.2024 | 1,39 | 1,39 | 1,39 | 1,39 | -3,21% | - |
| 10.09.2024 | 1,43 | 1,43 | 1,43 | 1,43 | -2,58% | - |
| 09.09.2024 | 1,47 | 1,47 | 1,47 | 1,47 | -1,60% | - |
| 06.09.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -0,93% | - |
| 05.09.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -0,40% | - |
| 04.09.2024 | 1,52 | 1,52 | 1,52 | 1,52 | -12,67% | - |
| 03.09.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 2,72% | - |
| 02.09.2024 | 1,74 | 1,76 | 1,69 | 1,69 | 0,00% | 3.740,00 |
| 30.08.2024 | 1,67 | 1,69 | 1,67 | 1,69 | -2,87% | 2.000,00 |
| 29.08.2024 | 1,69 | 1,74 | 1,69 | 1,74 | 4,69% | 1.000,00 |
| 28.08.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 5,06% | - |
| 27.08.2024 | 1,54 | 1,58 | 1,54 | 1,58 | 8,95% | 2.000,00 |
| 26.08.2024 | 1,45 | 1,45 | 1,45 | 1,45 | -3,20% | - |
| 23.08.2024 | 1,47 | 1,50 | 1,47 | 1,50 | 10,29% | 1.000,00 |
| 22.08.2024 | 1,36 | 1,38 | 1,36 | 1,36 | -2,86% | 1.250,00 |
| 21.08.2024 | 1,40 | 1,40 | 1,40 | 1,40 | -8,62% | - |
| 20.08.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -2,79% | 5,00 |
| 19.08.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -0,88% | - |
| 16.08.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 0,25% | - |
| 15.08.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -3,29% | - |
| 14.08.2024 | 1,64 | 1,64 | 1,64 | 1,64 | -3,30% | - |
| 13.08.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -9,30% | - |
| 12.08.2024 | 1,87 | 1,87 | 1,87 | 1,87 | -0,43% | - |
| 09.08.2024 | 1,88 | 1,88 | 1,88 | 1,88 | 17,38% | - |
| 08.08.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -6,54% | - |
| 07.08.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -3,39% | - |
| 06.08.2024 | 1,72 | 1,77 | 1,72 | 1,77 | 0,45% | 1.500,00 |
| 05.08.2024 | 1,76 | 1,76 | 1,76 | 1,76 | -6,27% | 750,00 |