3,190€
-1,24%
Echtzeit-Aktienkurs DHI Group Inc.
Bid:
Ask:
Aktienkurse zur DHI Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 3,10 | 3,23 | 3,10 | 3,23 | 6,25% | - |
| 13.05.2026 | 3,10 | 3,16 | 3,04 | 3,04 | -6,46% | - |
| 12.05.2026 | 3,25 | 3,25 | 3,23 | 3,25 | 1,56% | - |
| 11.05.2026 | 2,97 | 3,33 | 2,74 | 3,20 | 17,22% | - |
| 08.05.2026 | 2,69 | 2,76 | 2,43 | 2,73 | 14,71% | - |
| 07.05.2026 | 2,37 | 2,38 | 2,37 | 2,38 | 4,39% | - |
| 06.05.2026 | 2,08 | 2,28 | 2,08 | 2,28 | 9,09% | - |
| 05.05.2026 | 2,12 | 2,12 | 2,09 | 2,09 | -2,79% | - |
| 04.05.2026 | 2,16 | 2,16 | 2,15 | 2,15 | 6,97% | - |
| 30.04.2026 | 2,13 | 2,18 | 2,01 | 2,01 | -9,05% | - |
| 29.04.2026 | 2,24 | 2,24 | 2,20 | 2,21 | -2,64% | - |
| 28.04.2026 | 2,22 | 2,29 | 2,19 | 2,27 | 2,71% | - |
| 27.04.2026 | 2,34 | 2,40 | 2,21 | 2,21 | -7,53% | - |
| 24.04.2026 | 2,38 | 2,39 | 2,38 | 2,39 | 0,00% | - |
| 23.04.2026 | 2,42 | 2,53 | 2,36 | 2,39 | -3,24% | - |
| 22.04.2026 | 2,38 | 2,48 | 2,37 | 2,47 | 3,35% | - |
| 21.04.2026 | 2,53 | 2,60 | 2,37 | 2,39 | -5,91% | - |
| 20.04.2026 | 2,60 | 2,62 | 2,48 | 2,54 | 1,60% | - |
| 17.04.2026 | 2,53 | 2,58 | 2,50 | 2,50 | -1,96% | - |
| 16.04.2026 | 2,49 | 2,58 | 2,49 | 2,55 | 6,25% | - |
| 15.04.2026 | 2,41 | 2,41 | 2,40 | 2,40 | -1,64% | - |
| 14.04.2026 | 2,45 | 2,45 | 2,44 | 2,44 | 0,41% | - |
| 13.04.2026 | 2,42 | 2,43 | 2,42 | 2,43 | 2,10% | - |
| 10.04.2026 | 2,55 | 2,57 | 2,37 | 2,38 | -5,56% | - |
| 09.04.2026 | 2,54 | 2,57 | 2,49 | 2,52 | -5,26% | - |
| 08.04.2026 | 2,60 | 2,66 | 2,59 | 2,66 | -1,48% | - |
| 07.04.2026 | 2,67 | 2,70 | 2,67 | 2,70 | 10,32% | - |
| 02.04.2026 | 2,44 | 2,45 | 2,44 | 2,45 | 2,41% | - |
| 01.04.2026 | 2,43 | 2,50 | 2,35 | 2,39 | -1,24% | - |
| 31.03.2026 | 2,35 | 2,50 | 2,35 | 2,42 | 4,09% | - |
| 30.03.2026 | 2,25 | 2,36 | 2,25 | 2,33 | 3,79% | - |
| 27.03.2026 | 2,33 | 2,40 | 2,18 | 2,24 | -2,93% | - |
| 26.03.2026 | 2,31 | 2,31 | 2,31 | 2,31 | -0,11% | - |
| 25.03.2026 | 2,31 | 2,40 | 2,17 | 2,31 | 1,09% | - |
| 24.03.2026 | 2,30 | 2,36 | 2,25 | 2,29 | 2,93% | - |
| 23.03.2026 | 2,13 | 2,25 | 2,10 | 2,22 | 4,23% | - |
| 20.03.2026 | 2,14 | 2,21 | 2,10 | 2,13 | 1,19% | - |
| 19.03.2026 | 2,24 | 2,30 | 2,06 | 2,11 | -3,66% | - |
| 18.03.2026 | 2,16 | 2,32 | 2,15 | 2,19 | 0,92% | - |
| 17.03.2026 | 2,15 | 2,28 | 2,10 | 2,17 | 1,41% | - |
| 16.03.2026 | 1,94 | 2,14 | 1,91 | 2,14 | 9,49% | - |
| 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% | - |