1,938€
-5,46%
Echtzeit-Aktienkurs DHI Group Inc.
Bid:
Ask:
Aktienkurse zur DHI Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 2,08 | 2,18 | 1,89 | 1,95 | -4,88% | - |
| 12.03.2026 | 2,13 | 2,20 | 2,05 | 2,05 | -3,98% | - |
| 11.03.2026 | 2,10 | 2,26 | 2,10 | 2,14 | 1,67% | - |
| 10.03.2026 | 2,18 | 2,22 | 2,08 | 2,10 | -4,11% | 48,00 |
| 09.03.2026 | 2,32 | 2,36 | 2,10 | 2,19 | -3,95% | - |
| 06.03.2026 | 2,30 | 2,44 | 2,28 | 2,28 | 3,64% | - |
| 05.03.2026 | 2,16 | 2,20 | 2,15 | 2,20 | 1,85% | - |
| 04.03.2026 | 2,30 | 2,40 | 2,15 | 2,16 | -8,47% | - |
| 03.03.2026 | 2,39 | 2,45 | 2,26 | 2,36 | -4,65% | - |
| 02.03.2026 | 2,16 | 2,56 | 2,14 | 2,48 | 15,38% | - |
| 27.02.2026 | 2,14 | 2,35 | 2,08 | 2,15 | 0,47% | - |
| 26.02.2026 | 2,08 | 2,25 | 2,06 | 2,14 | 1,67% | - |
| 25.02.2026 | 2,08 | 2,15 | 2,08 | 2,10 | 0,24% | - |
| 24.02.2026 | 2,09 | 2,24 | 2,05 | 2,10 | -4,77% | - |
| 23.02.2026 | 2,17 | 2,20 | 2,15 | 2,20 | 0,00% | - |
| 20.02.2026 | 2,37 | 2,49 | 2,19 | 2,20 | -7,17% | 250,00 |
| 19.02.2026 | 2,48 | 2,69 | 2,24 | 2,37 | -4,05% | - |
| 18.02.2026 | 2,47 | 2,68 | 2,42 | 2,47 | 1,44% | - |
| 17.02.2026 | 2,11 | 2,50 | 2,05 | 2,44 | 14,05% | - |
| 16.02.2026 | 2,07 | 2,14 | 2,07 | 2,14 | 3,14% | - |
| 13.02.2026 | 1,98 | 2,33 | 1,95 | 2,07 | 4,28% | - |
| 12.02.2026 | 2,10 | 2,29 | 1,95 | 1,99 | -2,46% | - |
| 11.02.2026 | 2,42 | 2,60 | 2,01 | 2,04 | -15,03% | - |
| 10.02.2026 | 2,19 | 2,47 | 2,13 | 2,40 | 9,49% | - |
| 09.02.2026 | 1,70 | 2,26 | 1,59 | 2,19 | 28,22% | - |
| 06.02.2026 | 1,52 | 1,77 | 1,40 | 1,71 | 4,15% | - |
| 05.02.2026 | 1,66 | 1,91 | 1,43 | 1,64 | 10,60% | - |
| 04.02.2026 | 1,44 | 1,57 | 1,38 | 1,48 | 3,71% | - |
| 03.02.2026 | 1,50 | 1,60 | 1,43 | 1,43 | -4,61% | - |
| 02.02.2026 | 1,48 | 1,56 | 1,32 | 1,50 | 0,74% | - |
| 30.01.2026 | 1,46 | 1,57 | 1,31 | 1,49 | -0,93% | - |
| 29.01.2026 | 1,51 | 1,51 | 1,50 | 1,50 | 0,33% | - |
| 28.01.2026 | 1,51 | 1,51 | 1,49 | 1,50 | -0,99% | - |
| 27.01.2026 | 1,51 | 1,51 | 1,51 | 1,51 | 0,00% | - |
| 26.01.2026 | 1,46 | 1,52 | 1,45 | 1,51 | 1,68% | - |
| 23.01.2026 | 1,49 | 1,49 | 1,49 | 1,49 | 2,06% | - |
| 22.01.2026 | 1,40 | 1,47 | 1,38 | 1,46 | 5,43% | - |
| 21.01.2026 | 1,39 | 1,41 | 1,38 | 1,38 | -1,92% | - |
| 20.01.2026 | 1,45 | 1,45 | 1,35 | 1,41 | -3,10% | - |
| 19.01.2026 | 1,46 | 1,46 | 1,44 | 1,45 | -0,21% | - |
| 16.01.2026 | 1,49 | 1,53 | 1,45 | 1,46 | -2,68% | - |
| 15.01.2026 | 1,45 | 1,51 | 1,43 | 1,50 | 7,17% | - |
| 14.01.2026 | 1,42 | 1,45 | 1,39 | 1,40 | -1,06% | - |
| 13.01.2026 | 1,40 | 1,47 | 1,35 | 1,41 | -1,05% | - |
| 12.01.2026 | 1,45 | 1,47 | 1,40 | 1,43 | -1,04% | - |
| 09.01.2026 | 1,47 | 1,53 | 1,43 | 1,44 | -2,04% | - |
| 08.01.2026 | 1,41 | 1,47 | 1,40 | 1,47 | 4,63% | - |
| 07.01.2026 | 1,40 | 1,41 | 1,40 | 1,41 | -2,77% | - |
| 06.01.2026 | 1,44 | 1,45 | 1,43 | 1,45 | 3,96% | - |
| 05.01.2026 | 1,39 | 1,39 | 1,39 | 1,39 | 2,96% | - |
| 02.01.2026 | 1,32 | 1,40 | 1,32 | 1,35 | 1,12% | - |
| 30.12.2025 | 1,33 | 1,34 | 1,33 | 1,34 | 1,14% | - |
| 29.12.2025 | 1,38 | 1,40 | 1,30 | 1,32 | 0,76% | - |
| 23.12.2025 | 1,27 | 1,32 | 1,26 | 1,31 | -1,13% | - |
| 22.12.2025 | 1,31 | 1,34 | 1,22 | 1,33 | 3,52% | - |
| 19.12.2025 | 1,38 | 1,41 | 1,22 | 1,28 | -10,18% | - |
| 18.12.2025 | 1,43 | 1,55 | 1,41 | 1,43 | 3,26% | - |
| 17.12.2025 | 1,37 | 1,38 | 1,37 | 1,38 | 1,62% | - |
| 16.12.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -1,24% | - |
| 15.12.2025 | 1,36 | 1,44 | 1,35 | 1,38 | 3,38% | - |
| 12.12.2025 | 1,41 | 1,43 | 1,30 | 1,33 | -8,28% | - |
| 11.12.2025 | 1,45 | 1,45 | 1,44 | 1,45 | -1,02% | - |
| 10.12.2025 | 1,47 | 1,48 | 1,42 | 1,47 | 2,81% | - |
| 09.12.2025 | 1,45 | 1,48 | 1,42 | 1,43 | -2,73% | - |
| 08.12.2025 | 1,52 | 1,54 | 1,43 | 1,47 | -2,98% | - |
| 05.12.2025 | 1,49 | 1,52 | 1,44 | 1,51 | 2,37% | - |
| 04.12.2025 | 1,51 | 1,51 | 1,44 | 1,48 | 0,00% | - |
| 03.12.2025 | 1,55 | 1,57 | 1,47 | 1,48 | -3,91% | - |
| 02.12.2025 | 1,61 | 1,63 | 1,53 | 1,54 | -4,95% | - |
| 01.12.2025 | 1,64 | 1,64 | 1,55 | 1,62 | -1,52% | - |
| 28.11.2025 | 1,62 | 1,65 | 1,60 | 1,64 | 1,55% | - |
| 27.11.2025 | 1,62 | 1,63 | 1,62 | 1,62 | 0,00% | - |
| 26.11.2025 | 1,60 | 1,62 | 1,60 | 1,62 | -0,92% | - |
| 25.11.2025 | 1,62 | 1,63 | 1,62 | 1,63 | 1,87% | - |
| 24.11.2025 | 1,56 | 1,61 | 1,55 | 1,60 | 1,59% | - |
| 21.11.2025 | 1,56 | 1,58 | 1,56 | 1,58 | 0,32% | - |
| 20.11.2025 | 1,55 | 1,57 | 1,55 | 1,57 | 1,62% | - |
| 19.11.2025 | 1,57 | 1,57 | 1,54 | 1,55 | -1,90% | - |
| 18.11.2025 | 1,53 | 1,58 | 1,50 | 1,58 | 0,32% | - |
| 17.11.2025 | 1,59 | 1,60 | 1,53 | 1,57 | -1,57% | - |
| 14.11.2025 | 1,56 | 1,63 | 1,54 | 1,60 | 7,05% | - |
| 13.11.2025 | 1,54 | 1,54 | 1,49 | 1,49 | -1,97% | - |
| 12.11.2025 | 1,52 | 1,65 | 1,50 | 1,52 | -6,52% | 2.000,00 |
| 11.11.2025 | 1,50 | 1,71 | 1,46 | 1,63 | 12,53% | - |
| 10.11.2025 | 1,50 | 1,55 | 1,43 | 1,45 | -3,34% | - |
| 07.11.2025 | 1,57 | 1,63 | 1,44 | 1,50 | -8,28% | - |
| 06.11.2025 | 1,64 | 1,64 | 1,63 | 1,63 | -0,91% | - |
| 05.11.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -1,20% | - |
| 04.11.2025 | 1,68 | 1,68 | 1,67 | 1,67 | -2,35% | - |
| 03.11.2025 | 1,69 | 1,72 | 1,69 | 1,71 | -0,58% | - |
| 31.10.2025 | 1,72 | 1,74 | 1,71 | 1,72 | 1,78% | - |
| 30.10.2025 | 1,76 | 1,76 | 1,68 | 1,69 | -5,34% | - |
| 29.10.2025 | 1,76 | 1,78 | 1,76 | 1,78 | -1,39% | - |
| 28.10.2025 | 1,77 | 1,81 | 1,70 | 1,81 | 0,95% | - |
| 24.10.2025 | 1,79 | 1,83 | 1,76 | 1,79 | 0,45% | - |
| 23.10.2025 | 1,75 | 1,81 | 1,74 | 1,78 | 1,37% | - |
| 22.10.2025 | 1,76 | 1,76 | 1,75 | 1,76 | 0,23% | - |
| 21.10.2025 | 1,76 | 1,78 | 1,74 | 1,75 | -0,28% | - |
| 20.10.2025 | 1,73 | 1,78 | 1,72 | 1,76 | -0,34% | - |
| 17.10.2025 | 1,74 | 1,80 | 1,72 | 1,76 | 1,38% | - |