1,786€
-0,33%
Echtzeit-Aktienkurs DHI Group Inc.
Bid:
Ask:
Aktienkurse zur DHI Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 1,79 | 1,84 | 1,73 | 1,79 | -0,33% | 400,00 |
| 19.12.2024 | 1,82 | 1,84 | 1,75 | 1,79 | -1,54% | - |
| 18.12.2024 | 1,79 | 1,83 | 1,74 | 1,82 | 1,68% | - |
| 17.12.2024 | 1,79 | 1,79 | 1,71 | 1,79 | 0,00% | - |
| 16.12.2024 | 1,74 | 1,81 | 1,71 | 1,79 | 2,87% | - |
| 13.12.2024 | 1,77 | 1,77 | 1,67 | 1,74 | -1,69% | - |
| 12.12.2024 | 1,65 | 1,78 | 1,64 | 1,77 | 7,27% | - |
| 11.12.2024 | 1,68 | 1,72 | 1,63 | 1,65 | -1,79% | - |
| 10.12.2024 | 1,70 | 1,76 | 1,66 | 1,68 | -1,18% | - |
| 09.12.2024 | 1,68 | 1,78 | 1,65 | 1,70 | 1,19% | - |
| 06.12.2024 | 1,66 | 1,72 | 1,64 | 1,68 | 1,20% | - |
| 05.12.2024 | 1,62 | 1,68 | 1,46 | 1,66 | 2,47% | - |
| 04.12.2024 | 1,66 | 1,70 | 1,59 | 1,62 | -2,41% | - |
| 03.12.2024 | 1,70 | 1,75 | 1,66 | 1,66 | -2,92% | - |
| 02.12.2024 | 1,73 | 1,74 | 1,65 | 1,71 | -1,16% | 300,00 |
| 29.11.2024 | 1,71 | 1,76 | 1,59 | 1,73 | 1,23% | - |
| 28.11.2024 | 1,68 | 1,71 | 1,68 | 1,71 | 1,73% | - |
| 27.11.2024 | 1,67 | 1,72 | 1,61 | 1,68 | 0,60% | - |
| 26.11.2024 | 1,68 | 1,71 | 1,55 | 1,67 | 0,00% | - |
| 25.11.2024 | 1,66 | 1,78 | 1,66 | 1,67 | 0,60% | - |
| 22.11.2024 | 1,67 | 1,72 | 1,64 | 1,66 | -0,60% | - |
| 21.11.2024 | 1,70 | 1,70 | 1,59 | 1,67 | -1,76% | - |
| 20.11.2024 | 1,60 | 1,70 | 1,60 | 1,70 | 6,25% | - |
| 19.11.2024 | 1,55 | 1,64 | 1,54 | 1,60 | 3,23% | - |
| 18.11.2024 | 1,60 | 1,65 | 1,54 | 1,55 | -3,13% | - |
| 15.11.2024 | 1,56 | 1,63 | 1,53 | 1,60 | 2,56% | - |
| 14.11.2024 | 1,54 | 1,60 | 1,49 | 1,56 | 1,30% | - |
| 13.11.2024 | 1,66 | 1,73 | 1,46 | 1,54 | -7,23% | - |
| 12.11.2024 | 1,72 | 1,78 | 1,60 | 1,66 | -3,49% | - |
| 11.11.2024 | 1,71 | 1,78 | 1,69 | 1,72 | 0,58% | - |
| 08.11.2024 | 1,70 | 1,77 | 1,62 | 1,71 | 0,59% | - |
| 07.11.2024 | 1,58 | 1,74 | 1,54 | 1,70 | 7,59% | - |
| 06.11.2024 | 1,60 | 1,65 | 1,56 | 1,58 | 1,94% | - |
| 05.11.2024 | 1,54 | 1,58 | 1,51 | 1,55 | 0,65% | - |
| 04.11.2024 | 1,55 | 1,61 | 1,49 | 1,54 | -0,65% | - |
| 01.11.2024 | 1,51 | 1,58 | 1,50 | 1,55 | 2,65% | - |
| 31.10.2024 | 1,61 | 1,64 | 1,49 | 1,51 | -6,21% | - |
| 30.10.2024 | 1,63 | 1,67 | 1,54 | 1,61 | -1,23% | - |
| 29.10.2024 | 1,66 | 1,70 | 1,60 | 1,63 | -1,81% | - |
| 28.10.2024 | 1,57 | 1,68 | 1,55 | 1,66 | 5,73% | - |
| 25.10.2024 | 1,63 | 1,64 | 1,54 | 1,57 | -3,68% | - |
| 24.10.2024 | 1,63 | 1,66 | 1,55 | 1,63 | 0,00% | - |
| 23.10.2024 | 1,69 | 1,72 | 1,54 | 1,63 | -3,55% | - |
| 22.10.2024 | 1,71 | 1,72 | 1,68 | 1,69 | -1,17% | - |
| 21.10.2024 | 1,72 | 1,78 | 1,66 | 1,71 | -0,58% | - |
| 18.10.2024 | 1,73 | 1,74 | 1,70 | 1,72 | -0,58% | - |
| 17.10.2024 | 1,67 | 1,73 | 1,67 | 1,73 | 0,58% | - |
| 16.10.2024 | 1,56 | 1,73 | 1,56 | 1,72 | 2,99% | - |
| 15.10.2024 | 1,69 | 1,73 | 1,65 | 1,67 | -1,18% | - |
| 14.10.2024 | 1,60 | 1,71 | 1,56 | 1,69 | 5,62% | - |
| 11.10.2024 | 1,58 | 1,60 | 1,55 | 1,60 | 1,27% | - |
| 10.10.2024 | 1,61 | 1,65 | 1,55 | 1,58 | -1,86% | - |
| 09.10.2024 | 1,49 | 1,64 | 1,46 | 1,61 | 8,78% | - |
| 08.10.2024 | 1,50 | 1,54 | 1,47 | 1,48 | -1,33% | - |
| 07.10.2024 | 1,52 | 1,57 | 1,48 | 1,50 | -1,32% | - |
| 04.10.2024 | 1,51 | 1,60 | 1,50 | 1,52 | 0,66% | - |
| 03.10.2024 | 1,63 | 1,63 | 1,51 | 1,51 | -7,36% | - |
| 02.10.2024 | 1,65 | 1,67 | 1,60 | 1,63 | -1,21% | - |
| 01.10.2024 | 1,65 | 1,71 | 1,57 | 1,65 | 0,06% | - |
| 30.09.2024 | 1,62 | 1,65 | 1,55 | 1,65 | 1,79% | - |
| 27.09.2024 | 1,60 | 1,67 | 1,57 | 1,62 | 1,25% | - |
| 26.09.2024 | 1,55 | 1,61 | 1,49 | 1,60 | 3,23% | - |
| 25.09.2024 | 1,53 | 1,55 | 1,50 | 1,55 | 1,31% | - |
| 24.09.2024 | 1,48 | 1,55 | 1,45 | 1,53 | 3,38% | - |
| 23.09.2024 | 1,52 | 1,53 | 1,43 | 1,48 | -2,63% | - |
| 20.09.2024 | 1,50 | 1,55 | 1,45 | 1,52 | 1,33% | - |
| 19.09.2024 | 1,52 | 1,60 | 1,46 | 1,50 | -1,32% | - |
| 18.09.2024 | 1,48 | 1,59 | 1,44 | 1,52 | 2,70% | - |
| 17.09.2024 | 1,49 | 1,55 | 1,45 | 1,48 | -0,67% | - |
| 16.09.2024 | 1,46 | 1,50 | 1,42 | 1,49 | 2,05% | - |
| 13.09.2024 | 1,44 | 1,49 | 1,40 | 1,46 | 1,39% | - |
| 12.09.2024 | 1,45 | 1,49 | 1,41 | 1,44 | -0,69% | - |
| 11.09.2024 | 1,41 | 1,47 | 1,34 | 1,45 | 2,84% | - |
| 10.09.2024 | 1,45 | 1,50 | 1,38 | 1,41 | -2,76% | - |
| 09.09.2024 | 1,48 | 1,55 | 1,44 | 1,45 | -2,03% | - |
| 06.09.2024 | 1,51 | 1,55 | 1,41 | 1,48 | -1,99% | - |
| 05.09.2024 | 1,53 | 1,56 | 1,45 | 1,51 | -1,31% | - |
| 04.09.2024 | 1,54 | 1,57 | 1,49 | 1,53 | -0,65% | - |
| 03.09.2024 | 1,76 | 1,78 | 1,50 | 1,54 | -12,25% | - |
| 02.09.2024 | 1,76 | 1,76 | 1,66 | 1,76 | -0,28% | - |
| 30.08.2024 | 1,69 | 1,81 | 1,63 | 1,76 | 4,14% | - |
| 29.08.2024 | 1,75 | 1,76 | 1,65 | 1,69 | -3,43% | - |
| 28.08.2024 | 1,67 | 1,75 | 1,58 | 1,75 | 4,79% | - |
| 27.08.2024 | 1,56 | 1,70 | 1,55 | 1,67 | 7,05% | - |
| 26.08.2024 | 1,47 | 1,61 | 1,46 | 1,56 | 7,59% | - |
| 23.08.2024 | 1,48 | 1,54 | 1,44 | 1,45 | -2,03% | - |
| 22.08.2024 | 1,40 | 1,49 | 1,35 | 1,48 | 5,71% | - |
| 21.08.2024 | 1,44 | 1,48 | 1,38 | 1,40 | -4,11% | - |
| 20.08.2024 | 1,52 | 1,56 | 1,42 | 1,46 | -3,31% | - |
| 19.08.2024 | 1,60 | 1,65 | 1,48 | 1,51 | -6,21% | - |
| 16.08.2024 | 1,60 | 1,65 | 1,59 | 1,61 | -1,23% | - |
| 15.08.2024 | 1,60 | 1,69 | 1,59 | 1,63 | 1,24% | - |
| 14.08.2024 | 1,66 | 1,70 | 1,59 | 1,61 | -4,17% | - |
| 13.08.2024 | 1,71 | 1,76 | 1,66 | 1,68 | -1,75% | - |
| 12.08.2024 | 1,89 | 1,92 | 1,68 | 1,71 | -9,52% | - |
| 09.08.2024 | 1,90 | 1,92 | 1,82 | 1,89 | 1,07% | - |
| 08.08.2024 | 1,62 | 1,97 | 1,58 | 1,87 | 14,02% | - |
| 07.08.2024 | 1,72 | 1,77 | 1,59 | 1,64 | -4,65% | - |
| 06.08.2024 | 1,72 | 1,80 | 1,68 | 1,72 | 1,18% | - |
| 05.08.2024 | 1,83 | 1,83 | 1,68 | 1,70 | -6,59% | - |