1,945€
-4,89%
Echtzeit-Aktienkurs DHI Group Inc.
Bid:
Ask:
Aktienkurse zur DHI Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 2,03 | 2,03 | 2,03 | 2,03 | -0,98% | - |
| 12.03.2026 | 2,05 | 2,05 | 2,05 | 2,05 | 0,25% | - |
| 11.03.2026 | 2,04 | 2,04 | 2,04 | 2,04 | -3,09% | - |
| 10.03.2026 | 2,11 | 2,11 | 2,11 | 2,11 | -5,39% | - |
| 09.03.2026 | 2,23 | 2,23 | 2,23 | 2,23 | 2,06% | - |
| 06.03.2026 | 2,18 | 2,18 | 2,18 | 2,18 | 6,60% | - |
| 05.03.2026 | 2,05 | 2,05 | 2,05 | 2,05 | -5,10% | - |
| 04.03.2026 | 2,16 | 2,16 | 2,16 | 2,16 | -4,43% | - |
| 03.03.2026 | 2,26 | 2,26 | 2,26 | 2,26 | 10,81% | - |
| 02.03.2026 | 2,04 | 2,04 | 2,04 | 2,04 | 0,49% | - |
| 27.02.2026 | 2,03 | 2,03 | 2,03 | 2,03 | 1,25% | - |
| 26.02.2026 | 2,00 | 2,00 | 2,00 | 2,00 | 1,32% | - |
| 25.02.2026 | 1,97 | 1,97 | 1,97 | 1,97 | -0,30% | - |
| 24.02.2026 | 1,98 | 1,98 | 1,98 | 1,98 | -6,16% | - |
| 23.02.2026 | 2,04 | 2,11 | 2,04 | 2,11 | -6,22% | 5.000,00 |
| 20.02.2026 | 2,25 | 2,25 | 2,25 | 2,25 | -4,66% | - |
| 19.02.2026 | 2,36 | 2,36 | 2,36 | 2,36 | 1,72% | - |
| 18.02.2026 | 2,32 | 2,32 | 2,32 | 2,32 | 18,37% | - |
| 17.02.2026 | 1,96 | 1,96 | 1,96 | 1,96 | -0,31% | - |
| 16.02.2026 | 1,97 | 1,97 | 1,97 | 1,97 | 3,69% | - |
| 13.02.2026 | 1,90 | 1,90 | 1,90 | 1,90 | -3,66% | - |
| 12.02.2026 | 1,97 | 1,97 | 1,97 | 1,97 | -13,87% | - |
| 11.02.2026 | 2,29 | 2,29 | 2,29 | 2,29 | 7,53% | - |
| 10.02.2026 | 2,13 | 2,13 | 2,13 | 2,13 | 3,41% | - |
| 09.02.2026 | 1,63 | 2,06 | 1,63 | 2,06 | 46,79% | 20.461,00 |
| 06.02.2026 | 1,40 | 1,40 | 1,40 | 1,40 | -20,45% | - |
| 05.02.2026 | 1,76 | 1,76 | 1,76 | 1,76 | 26,80% | - |
| 04.02.2026 | 1,39 | 1,39 | 1,39 | 1,39 | -4,80% | - |
| 03.02.2026 | 1,46 | 1,46 | 1,46 | 1,46 | 3,70% | - |
| 02.02.2026 | 1,41 | 1,41 | 1,41 | 1,41 | 0,00% | - |
| 30.01.2026 | 1,41 | 1,41 | 1,41 | 1,41 | -4,35% | - |
| 29.01.2026 | 1,47 | 1,47 | 1,47 | 1,47 | 0,00% | - |
| 28.01.2026 | 1,47 | 1,47 | 1,47 | 1,47 | 0,27% | - |
| 27.01.2026 | 1,47 | 1,47 | 1,47 | 1,47 | 3,68% | - |
| 26.01.2026 | 1,41 | 1,41 | 1,41 | 1,41 | -2,35% | - |
| 23.01.2026 | 1,45 | 1,45 | 1,45 | 1,45 | 6,16% | - |
| 22.01.2026 | 1,36 | 1,36 | 1,36 | 1,36 | 2,10% | - |
| 21.01.2026 | 1,34 | 1,34 | 1,34 | 1,34 | -3,75% | - |
| 20.01.2026 | 1,39 | 1,39 | 1,39 | 1,39 | -0,72% | - |
| 19.01.2026 | 1,40 | 1,40 | 1,40 | 1,40 | -3,05% | - |
| 16.01.2026 | 1,44 | 1,44 | 1,44 | 1,44 | 2,27% | - |
| 15.01.2026 | 1,41 | 1,41 | 1,41 | 1,41 | 2,77% | - |
| 14.01.2026 | 1,37 | 1,37 | 1,37 | 1,37 | 1,78% | - |
| 13.01.2026 | 1,35 | 1,35 | 1,35 | 1,35 | -2,88% | - |
| 12.01.2026 | 1,39 | 1,39 | 1,39 | 1,39 | -2,66% | - |
| 09.01.2026 | 1,43 | 1,43 | 1,43 | 1,43 | 4,39% | - |
| 08.01.2026 | 1,37 | 1,37 | 1,37 | 1,37 | -3,80% | - |
| 07.01.2026 | 1,36 | 1,42 | 1,36 | 1,42 | 1,43% | 11.724,00 |
| 06.01.2026 | 1,40 | 1,40 | 1,40 | 1,40 | 3,24% | - |
| 05.01.2026 | 1,36 | 1,36 | 1,36 | 1,36 | 5,44% | - |
| 02.01.2026 | 1,29 | 1,29 | 1,29 | 1,29 | 0,16% | - |
| 30.12.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -3,75% | - |
| 29.12.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 7,93% | - |
| 23.12.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -2,06% | - |
| 22.12.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -5,82% | - |
| 19.12.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -3,60% | - |
| 18.12.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 4,04% | - |
| 17.12.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 1,67% | - |
| 16.12.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -0,30% | - |
| 15.12.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -2,66% | - |
| 12.12.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -3,29% | - |
| 11.12.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -1,82% | - |
| 10.12.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 2,44% | - |
| 09.12.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -5,56% | - |
| 08.12.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 1,66% | - |
| 05.12.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -1,09% | - |
| 04.12.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -1,35% | - |
| 03.12.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -3,26% | - |
| 02.12.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -1,79% | - |
| 01.12.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 0,26% | - |
| 28.11.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 0,26% | - |
| 27.11.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -4,42% | - |
| 26.11.2025 | 1,56 | 1,63 | 1,56 | 1,63 | 2,91% | 745,00 |
| 25.11.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 3,94% | - |
| 24.11.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -0,91% | - |
| 21.11.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 0,13% | - |
| 20.11.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 1,86% | - |
| 19.11.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 2,87% | - |
| 18.11.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -4,06% | - |
| 17.11.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -5,69% | - |
| 14.11.2025 | 1,55 | 1,62 | 1,55 | 1,62 | 10,22% | 2.000,00 |
| 13.11.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 0,55% | - |
| 12.11.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -16,57% | - |
| 11.11.2025 | 1,51 | 1,75 | 1,47 | 1,75 | 18,56% | 4.736,00 |
| 10.11.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -2,77% | - |
| 07.11.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -4,17% | - |
| 06.11.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -7,15% | - |
| 05.11.2025 | 1,60 | 1,71 | 1,60 | 1,71 | 1,19% | 250,00 |
| 04.11.2025 | 1,61 | 1,69 | 1,61 | 1,69 | 3,31% | 1.715,00 |
| 03.11.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -2,16% | - |
| 31.10.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -1,53% | - |
| 30.10.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -1,17% | - |
| 29.10.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 0,94% | - |
| 28.10.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -3,19% | - |
| 27.10.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 2,21% | - |
| 24.10.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -3,05% | - |
| 23.10.2025 | 1,69 | 1,77 | 1,69 | 1,77 | 4,24% | 14.211,00 |
| 22.10.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -0,70% | - |
| 21.10.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 1,54% | - |
| 20.10.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -0,82% | - |