19,485$
1,64%
Echtzeit-Aktienkurs DHT Holdings Inc.
Bid:
Ask:
Aktienkurse zur DHT Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 19,39 | 19,80 | 18,67 | 19,49 | 1,67% | 10.506,00 |
| 26.02.2026 | 18,68 | 19,32 | 18,47 | 19,17 | 2,62% | 6.381.050,00 |
| 25.02.2026 | 18,63 | 18,75 | 18,20 | 18,68 | -0,11% | 5.186.399,00 |
| 24.02.2026 | 17,77 | 18,76 | 17,65 | 18,70 | 6,67% | 7.029.999,00 |
| 23.02.2026 | 17,19 | 17,55 | 17,05 | 17,53 | 0,46% | 4.873.993,00 |
| 20.02.2026 | 16,85 | 17,45 | 16,69 | 17,45 | 3,32% | 5.099.676,00 |
| 19.02.2026 | 16,39 | 16,91 | 16,34 | 16,89 | 1,26% | 4.321.516,00 |
| 18.02.2026 | 16,59 | 16,81 | 16,39 | 16,68 | 2,52% | 4.433.810,00 |
| 17.02.2026 | 15,95 | 16,33 | 15,89 | 16,27 | 2,26% | 4.059.047,00 |
| 13.02.2026 | 15,41 | 15,93 | 15,33 | 15,91 | 3,18% | 2.790.601,00 |
| 12.02.2026 | 15,86 | 15,93 | 15,41 | 15,42 | -0,39% | 4.313.729,00 |
| 11.02.2026 | 15,20 | 15,68 | 15,19 | 15,48 | 2,79% | 4.333.961,00 |
| 10.02.2026 | 14,97 | 15,17 | 14,91 | 15,06 | 1,14% | 3.472.224,00 |
| 09.02.2026 | 14,73 | 14,98 | 14,72 | 14,89 | 0,13% | 2.173.817,00 |
| 06.02.2026 | 14,18 | 14,89 | 14,18 | 14,87 | 4,50% | 2.839.700,00 |
| 05.02.2026 | 14,13 | 14,37 | 14,00 | 14,23 | 2,08% | 3.205.382,00 |
| 04.02.2026 | 14,32 | 14,36 | 13,90 | 13,94 | -2,59% | 2.768.963,00 |
| 03.02.2026 | 14,38 | 14,49 | 13,97 | 14,31 | -0,28% | 2.853.462,00 |
| 02.02.2026 | 14,07 | 14,42 | 13,85 | 14,35 | 0,14% | 2.005.419,00 |
| 30.01.2026 | 14,00 | 14,35 | 14,00 | 14,33 | 1,63% | 2.411.038,00 |
| 29.01.2026 | 13,97 | 14,12 | 13,66 | 14,10 | 2,03% | 3.147.871,00 |
| 28.01.2026 | 13,68 | 13,95 | 13,64 | 13,82 | 1,54% | 2.820.373,00 |
| 27.01.2026 | 13,72 | 14,02 | 13,57 | 13,61 | -0,29% | 3.116.372,00 |
| 26.01.2026 | 14,00 | 14,22 | 13,60 | 13,65 | -1,23% | 2.330.316,00 |
| 23.01.2026 | 13,61 | 13,93 | 13,57 | 13,82 | 3,13% | 2.439.635,00 |
| 22.01.2026 | 13,42 | 13,62 | 13,15 | 13,40 | 0,00% | 2.224.776,00 |
| 21.01.2026 | 13,38 | 13,48 | 13,25 | 13,40 | 0,60% | 1.290.386,00 |
| 20.01.2026 | 13,23 | 13,50 | 13,12 | 13,32 | 0,45% | 2.255.487,00 |
| 16.01.2026 | 13,44 | 13,50 | 13,16 | 13,26 | -0,15% | 2.017.895,00 |
| 15.01.2026 | 13,52 | 13,52 | 12,98 | 13,28 | -3,21% | 3.028.831,00 |
| 14.01.2026 | 13,75 | 13,90 | 13,54 | 13,72 | 1,70% | 3.181.628,00 |
| 13.01.2026 | 13,22 | 13,69 | 13,22 | 13,49 | 2,12% | 3.296.750,00 |
| 12.01.2026 | 13,35 | 13,41 | 13,19 | 13,21 | -1,56% | 2.001.019,00 |
| 09.01.2026 | 13,45 | 13,53 | 13,16 | 13,42 | -0,07% | 2.261.605,00 |
| 08.01.2026 | 13,16 | 13,44 | 13,03 | 13,43 | 2,44% | 3.710.292,00 |
| 07.01.2026 | 12,47 | 13,12 | 12,36 | 13,11 | 9,07% | 3.615.553,00 |
| 06.01.2026 | 11,68 | 12,20 | 11,66 | 12,02 | 3,26% | 2.405.856,00 |
| 05.01.2026 | 11,94 | 12,03 | 11,64 | 11,64 | -0,85% | 2.077.196,00 |