2,510€
1,62%
Echtzeit-Aktienkurs DHI Group Inc.
Bid:
Ask:
Aktienkurse zur DHI Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 2,49 | 2,51 | 2,49 | 2,51 | 1,42% | - |
| 18.09.2025 | 2,42 | 2,47 | 2,42 | 2,47 | 1,33% | - |
| 17.09.2025 | 2,51 | 2,52 | 2,44 | 2,44 | -3,27% | - |
| 16.09.2025 | 2,53 | 2,53 | 2,52 | 2,52 | 1,00% | - |
| 15.09.2025 | 2,50 | 2,52 | 2,43 | 2,50 | -0,20% | - |
| 12.09.2025 | 2,55 | 2,55 | 2,47 | 2,50 | 3,31% | - |
| 10.09.2025 | 2,41 | 2,42 | 2,41 | 2,42 | 2,98% | - |
| 09.09.2025 | 2,53 | 2,60 | 2,28 | 2,35 | -8,02% | - |
| 08.09.2025 | 2,53 | 2,60 | 2,49 | 2,56 | 1,39% | - |
| 05.09.2025 | 2,53 | 2,65 | 2,48 | 2,52 | -0,40% | - |
| 04.09.2025 | 2,63 | 2,70 | 2,48 | 2,53 | -2,69% | 67,00 |
| 03.09.2025 | 2,41 | 2,74 | 2,40 | 2,60 | 8,79% | - |
| 02.09.2025 | 2,37 | 2,41 | 2,32 | 2,39 | 1,06% | - |
| 01.09.2025 | 2,37 | 2,38 | 2,36 | 2,37 | 0,42% | - |
| 29.08.2025 | 2,33 | 2,40 | 2,29 | 2,36 | 2,61% | - |
| 28.08.2025 | 2,35 | 2,48 | 2,29 | 2,30 | -1,50% | - |
| 27.08.2025 | 2,43 | 2,51 | 2,33 | 2,33 | -3,72% | - |
| 26.08.2025 | 2,31 | 2,43 | 2,25 | 2,42 | 6,14% | - |
| 25.08.2025 | 2,24 | 2,41 | 2,20 | 2,28 | 1,79% | - |
| 22.08.2025 | 2,27 | 2,27 | 2,13 | 2,24 | 2,28% | - |
| 21.08.2025 | 2,29 | 2,50 | 2,17 | 2,19 | -4,05% | - |
| 20.08.2025 | 2,15 | 2,40 | 2,15 | 2,28 | 2,93% | - |
| 19.08.2025 | 2,00 | 2,36 | 1,97 | 2,22 | 10,10% | - |
| 18.08.2025 | 1,88 | 2,07 | 1,88 | 2,01 | 6,56% | - |
| 15.08.2025 | 1,95 | 2,06 | 1,89 | 1,89 | -4,98% | - |
| 14.08.2025 | 1,87 | 2,01 | 1,87 | 1,99 | 3,65% | - |
| 13.08.2025 | 2,03 | 2,03 | 1,88 | 1,92 | -5,12% | - |
| 12.08.2025 | 1,75 | 2,05 | 1,73 | 2,02 | 15,44% | - |
| 11.08.2025 | 2,09 | 2,09 | 1,75 | 1,75 | -15,87% | - |
| 08.08.2025 | 2,12 | 2,16 | 2,06 | 2,08 | -2,69% | - |
| 07.08.2025 | 2,31 | 2,34 | 2,04 | 2,14 | -8,55% | - |
| 06.08.2025 | 2,44 | 2,47 | 2,32 | 2,34 | -2,70% | - |
| 05.08.2025 | 2,30 | 2,48 | 2,29 | 2,41 | 4,79% | - |
| 04.08.2025 | 2,22 | 2,39 | 2,22 | 2,30 | 2,91% | - |
| 01.08.2025 | 2,32 | 2,38 | 2,23 | 2,23 | -4,09% | - |
| 31.07.2025 | 2,28 | 2,38 | 2,25 | 2,33 | 0,87% | - |
| 30.07.2025 | 2,44 | 2,50 | 2,24 | 2,31 | -5,92% | - |
| 29.07.2025 | 2,39 | 2,51 | 2,39 | 2,45 | 1,66% | - |
| 28.07.2025 | 2,38 | 2,45 | 2,34 | 2,41 | 2,12% | - |
| 25.07.2025 | 2,41 | 2,45 | 2,35 | 2,36 | -0,21% | - |
| 24.07.2025 | 2,36 | 2,41 | 2,26 | 2,37 | 1,07% | - |
| 23.07.2025 | 2,38 | 2,43 | 2,32 | 2,34 | -2,09% | 100,00 |
| 22.07.2025 | 2,36 | 2,46 | 2,29 | 2,39 | 1,92% | 100,00 |
| 21.07.2025 | 2,23 | 2,40 | 2,18 | 2,35 | 4,69% | - |
| 18.07.2025 | 2,36 | 2,40 | 2,21 | 2,24 | -4,48% | - |
| 17.07.2025 | 2,31 | 2,45 | 2,25 | 2,35 | 1,96% | - |
| 16.07.2025 | 2,25 | 2,40 | 2,20 | 2,30 | 2,68% | - |
| 15.07.2025 | 2,43 | 2,50 | 2,23 | 2,24 | -8,01% | - |
| 14.07.2025 | 2,49 | 2,52 | 2,43 | 2,44 | -1,62% | - |
| 11.07.2025 | 2,50 | 2,55 | 2,44 | 2,48 | 0,41% | - |
| 10.07.2025 | 2,53 | 2,60 | 2,46 | 2,47 | -1,99% | - |
| 09.07.2025 | 2,61 | 2,63 | 2,52 | 2,52 | -2,90% | - |
| 08.07.2025 | 2,77 | 2,80 | 2,56 | 2,59 | -6,67% | - |
| 07.07.2025 | 2,62 | 2,82 | 2,55 | 2,78 | 6,12% | - |
| 04.07.2025 | 2,63 | 2,64 | 2,60 | 2,62 | 0,58% | - |
| 03.07.2025 | 2,71 | 2,80 | 2,55 | 2,60 | -3,17% | - |
| 02.07.2025 | 2,69 | 2,70 | 2,60 | 2,69 | 1,32% | - |
| 01.07.2025 | 2,56 | 2,66 | 2,42 | 2,65 | 6,00% | - |
| 30.06.2025 | 2,50 | 2,55 | 2,43 | 2,50 | -0,20% | - |
| 27.06.2025 | 2,53 | 2,55 | 2,42 | 2,51 | 0,60% | - |
| 26.06.2025 | 2,25 | 2,51 | 2,19 | 2,49 | 11,91% | - |
| 25.06.2025 | 2,23 | 2,26 | 2,20 | 2,23 | 1,14% | - |
| 24.06.2025 | 2,33 | 2,35 | 2,16 | 2,20 | -4,76% | - |
| 23.06.2025 | 2,27 | 2,36 | 2,17 | 2,31 | 4,05% | - |
| 20.06.2025 | 2,24 | 2,32 | 2,20 | 2,22 | -0,67% | - |
| 19.06.2025 | 2,26 | 2,30 | 2,20 | 2,24 | 0,22% | - |
| 18.06.2025 | 2,10 | 2,24 | 2,07 | 2,23 | 6,19% | - |
| 17.06.2025 | 2,22 | 2,23 | 2,10 | 2,10 | -4,11% | - |
| 16.06.2025 | 2,17 | 2,26 | 2,15 | 2,19 | 1,62% | - |
| 13.06.2025 | 2,27 | 2,27 | 2,15 | 2,16 | -2,71% | - |
| 12.06.2025 | 2,22 | 2,25 | 2,14 | 2,22 | 1,37% | - |
| 11.06.2025 | 2,14 | 2,21 | 2,10 | 2,19 | 2,58% | - |
| 10.06.2025 | 2,11 | 2,16 | 2,09 | 2,13 | 0,83% | - |
| 09.06.2025 | 2,09 | 2,17 | 2,05 | 2,11 | 1,56% | - |
| 06.06.2025 | 2,12 | 2,15 | 2,06 | 2,08 | -0,72% | - |
| 05.06.2025 | 2,06 | 2,16 | 1,98 | 2,10 | 3,20% | - |
| 04.06.2025 | 2,08 | 2,12 | 1,96 | 2,03 | -1,46% | - |
| 03.06.2025 | 2,03 | 2,07 | 1,92 | 2,06 | 2,49% | - |
| 02.06.2025 | 1,94 | 2,04 | 1,87 | 2,01 | 4,58% | - |
| 30.05.2025 | 1,86 | 1,94 | 1,84 | 1,92 | 3,67% | - |
| 29.05.2025 | 1,91 | 1,96 | 1,78 | 1,85 | -2,27% | - |
| 28.05.2025 | 1,92 | 1,92 | 1,85 | 1,90 | 0,42% | - |
| 27.05.2025 | 1,73 | 1,93 | 1,73 | 1,89 | 7,33% | - |
| 26.05.2025 | 1,74 | 1,77 | 1,74 | 1,76 | -0,96% | - |
| 23.05.2025 | 1,84 | 1,84 | 1,78 | 1,78 | 0,97% | - |
| 22.05.2025 | 1,65 | 1,86 | 1,63 | 1,76 | 7,65% | - |
| 21.05.2025 | 1,81 | 1,81 | 1,63 | 1,64 | -8,76% | - |
| 20.05.2025 | 1,77 | 1,85 | 1,73 | 1,79 | 1,82% | - |
| 19.05.2025 | 1,77 | 1,81 | 1,71 | 1,76 | -0,56% | - |
| 16.05.2025 | 1,66 | 1,81 | 1,64 | 1,77 | 6,69% | - |
| 15.05.2025 | 1,69 | 1,75 | 1,62 | 1,66 | -2,35% | - |
| 14.05.2025 | 1,79 | 1,81 | 1,67 | 1,70 | -5,30% | - |
| 13.05.2025 | 1,65 | 1,87 | 1,61 | 1,79 | 8,60% | - |
| 12.05.2025 | 1,66 | 1,75 | 1,62 | 1,65 | -0,60% | - |
| 09.05.2025 | 1,56 | 1,72 | 1,48 | 1,66 | 6,88% | - |
| 08.05.2025 | 1,20 | 1,60 | 1,20 | 1,56 | 30,89% | - |
| 07.05.2025 | 1,09 | 1,23 | 1,08 | 1,19 | 8,30% | - |
| 06.05.2025 | 1,20 | 1,23 | 1,09 | 1,10 | -9,11% | - |
| 05.05.2025 | 1,21 | 1,29 | 1,18 | 1,21 | -0,58% | - |
| 02.05.2025 | 1,25 | 1,26 | 1,17 | 1,21 | -2,57% | - |