10,990$
-0,36%
Echtzeit-Aktienkurs DHT Holdings Inc.
Bid:
Ask:
Aktienkurse zur DHT Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 11,14 | 11,18 | 10,98 | 10,99 | -0,36% | 30.259,00 |
| 08.05.2025 | 11,13 | 11,14 | 10,80 | 11,03 | -0,90% | 2.380.442,00 |
| 07.05.2025 | 11,11 | 11,28 | 10,98 | 11,13 | -0,89% | 2.121.402,00 |
| 06.05.2025 | 11,17 | 11,43 | 11,17 | 11,23 | -0,09% | 2.064.013,00 |
| 05.05.2025 | 11,11 | 11,35 | 11,02 | 11,24 | 3,02% | 2.026.417,00 |
| 02.05.2025 | 10,84 | 10,95 | 10,72 | 10,91 | 1,87% | 1.078.152,00 |
| 01.05.2025 | 10,75 | 10,81 | 10,58 | 10,71 | 0,19% | 1.272.757,00 |
| 30.04.2025 | 10,51 | 10,78 | 10,50 | 10,69 | 0,09% | 1.740.775,00 |
| 29.04.2025 | 10,46 | 10,69 | 10,45 | 10,68 | 1,81% | 982.168,00 |
| 28.04.2025 | 10,46 | 10,54 | 10,35 | 10,49 | -0,94% | 970.838,00 |
| 25.04.2025 | 10,40 | 10,65 | 10,26 | 10,59 | 1,44% | 1.442.229,00 |
| 24.04.2025 | 10,45 | 10,45 | 10,20 | 10,44 | 1,66% | 1.279.080,00 |
| 23.04.2025 | 10,14 | 10,42 | 9,94 | 10,27 | 3,01% | 2.177.441,00 |
| 22.04.2025 | 10,18 | 10,25 | 9,91 | 9,97 | -0,89% | 1.256.448,00 |
| 21.04.2025 | 10,35 | 10,36 | 10,04 | 10,06 | -3,45% | 1.138.977,00 |
| 17.04.2025 | 10,11 | 10,45 | 10,11 | 10,42 | 3,37% | 1.501.403,00 |
| 16.04.2025 | 9,99 | 10,14 | 9,88 | 10,08 | 2,02% | 1.572.354,00 |
| 15.04.2025 | 10,19 | 10,28 | 9,86 | 9,88 | -3,04% | 1.594.109,00 |
| 14.04.2025 | 10,64 | 10,64 | 10,18 | 10,19 | -3,87% | 2.000.126,00 |
| 11.04.2025 | 10,22 | 10,64 | 10,20 | 10,60 | 7,72% | 2.795.692,00 |
| 10.04.2025 | 10,01 | 10,10 | 9,72 | 9,84 | -2,57% | 2.871.705,00 |
| 09.04.2025 | 9,67 | 10,39 | 9,50 | 10,10 | 4,12% | 3.681.311,00 |
| 08.04.2025 | 10,20 | 10,31 | 9,61 | 9,70 | -4,90% | 2.674.270,00 |
| 07.04.2025 | 9,60 | 10,28 | 9,47 | 10,20 | 7,94% | 3.610.484,00 |
| 04.04.2025 | 9,40 | 9,49 | 9,00 | 9,45 | -5,50% | 4.530.711,00 |
| 03.04.2025 | 10,11 | 10,31 | 9,90 | 10,00 | -3,57% | 2.681.229,00 |
| 02.04.2025 | 10,45 | 10,54 | 10,24 | 10,37 | -1,80% | 2.955.098,00 |
| 01.04.2025 | 10,60 | 10,73 | 10,52 | 10,56 | 0,57% | 1.582.652,00 |
| 31.03.2025 | 10,61 | 10,66 | 10,44 | 10,50 | -1,96% | 2.092.276,00 |
| 28.03.2025 | 10,55 | 10,81 | 10,53 | 10,71 | 1,71% | 1.042.319,00 |
| 27.03.2025 | 10,84 | 10,84 | 10,52 | 10,53 | -3,22% | 1.862.188,00 |
| 26.03.2025 | 10,92 | 10,95 | 10,69 | 10,88 | 0,09% | 1.409.663,00 |
| 25.03.2025 | 11,00 | 11,09 | 10,81 | 10,87 | -0,28% | 1.671.519,00 |
| 24.03.2025 | 10,74 | 10,93 | 10,72 | 10,90 | 2,16% | 1.293.489,00 |
| 21.03.2025 | 11,02 | 11,02 | 10,65 | 10,67 | -4,13% | 2.974.306,00 |
| 20.03.2025 | 10,88 | 11,19 | 10,84 | 11,13 | 0,63% | 1.901.540,00 |
| 19.03.2025 | 10,79 | 11,14 | 10,78 | 11,06 | 4,05% | 1.872.511,00 |
| 18.03.2025 | 10,71 | 10,74 | 10,50 | 10,63 | -0,37% | 1.101.352,00 |
| 17.03.2025 | 10,57 | 10,84 | 10,57 | 10,67 | 1,43% | 1.540.108,00 |
| 14.03.2025 | 10,32 | 10,53 | 10,23 | 10,52 | 2,24% | 1.132.011,00 |
| 13.03.2025 | 10,31 | 10,48 | 10,24 | 10,29 | 0,29% | 1.169.757,00 |
| 12.03.2025 | 10,22 | 10,38 | 10,17 | 10,26 | 0,59% | 887.390,00 |
| 11.03.2025 | 10,50 | 10,51 | 10,08 | 10,20 | -0,29% | 1.324.002,00 |
| 10.03.2025 | 10,52 | 10,52 | 10,15 | 10,23 | -4,84% | 2.044.229,00 |
| 07.03.2025 | 10,60 | 10,85 | 10,56 | 10,75 | 1,42% | 1.799.155,00 |
| 06.03.2025 | 10,55 | 10,62 | 10,44 | 10,60 | 2,42% | 1.203.038,00 |
| 05.03.2025 | 10,54 | 10,64 | 10,32 | 10,35 | -1,62% | 1.495.263,00 |
| 04.03.2025 | 10,23 | 10,63 | 10,07 | 10,52 | 1,06% | 1.942.971,00 |
| 03.03.2025 | 10,56 | 10,80 | 10,27 | 10,41 | 0,68% | 2.681.830,00 |
| 28.02.2025 | 10,18 | 10,54 | 10,17 | 10,34 | 1,47% | 1.174.022,00 |
| 27.02.2025 | 10,55 | 10,63 | 10,19 | 10,19 | -4,41% | 2.192.654,00 |
| 26.02.2025 | 10,64 | 10,72 | 10,55 | 10,66 | 0,76% | 1.273.021,00 |
| 25.02.2025 | 10,73 | 10,85 | 10,58 | 10,58 | -1,40% | 1.576.131,00 |
| 24.02.2025 | 10,80 | 10,84 | 10,65 | 10,73 | -1,01% | 2.534.691,00 |
| 21.02.2025 | 11,00 | 11,07 | 10,80 | 10,84 | -1,09% | 1.201.406,00 |
| 20.02.2025 | 10,97 | 11,05 | 10,81 | 10,96 | -1,08% | 1.923.440,00 |
| 19.02.2025 | 11,00 | 11,28 | 10,98 | 11,08 | 0,45% | 1.513.702,00 |
| 18.02.2025 | 11,01 | 11,25 | 10,95 | 11,03 | -1,43% | 1.605.993,00 |
| 14.02.2025 | 11,55 | 11,68 | 11,13 | 11,19 | 0,72% | 2.154.743,00 |
| 13.02.2025 | 11,25 | 11,41 | 11,05 | 11,11 | -1,24% | 1.732.343,00 |
| 12.02.2025 | 11,22 | 11,47 | 11,17 | 11,25 | 1,63% | 2.716.377,00 |
| 11.02.2025 | 11,30 | 11,34 | 11,03 | 11,07 | -2,04% | 1.384.604,00 |
| 10.02.2025 | 11,40 | 11,50 | 11,02 | 11,30 | -0,53% | 1.560.056,00 |
| 07.02.2025 | 11,53 | 11,65 | 11,28 | 11,36 | -1,30% | 1.762.957,00 |
| 06.02.2025 | 11,97 | 12,32 | 11,34 | 11,51 | -2,46% | 3.767.017,00 |
| 05.02.2025 | 11,66 | 11,86 | 11,61 | 11,80 | -0,42% | 2.643.785,00 |
| 04.02.2025 | 11,31 | 12,12 | 11,09 | 11,85 | 3,49% | 4.021.943,00 |
| 03.02.2025 | 11,31 | 11,49 | 11,11 | 11,45 | 1,15% | 1.362.508,00 |
| 31.01.2025 | 11,59 | 11,59 | 11,32 | 11,32 | -1,82% | 1.579.603,00 |
| 30.01.2025 | 11,36 | 11,59 | 11,10 | 11,53 | 3,22% | 1.646.283,00 |
| 29.01.2025 | 11,05 | 11,25 | 10,95 | 11,17 | 1,18% | 2.082.913,00 |
| 28.01.2025 | 11,00 | 11,09 | 10,86 | 11,04 | 1,75% | 1.675.500,00 |
| 27.01.2025 | 10,82 | 10,99 | 10,66 | 10,85 | 0,46% | 1.940.022,00 |
| 24.01.2025 | 11,00 | 11,00 | 10,47 | 10,80 | -1,28% | 2.133.005,00 |
| 23.01.2025 | 10,65 | 10,96 | 10,61 | 10,94 | 2,24% | 3.422.139,00 |
| 22.01.2025 | 10,30 | 10,80 | 10,28 | 10,70 | 3,78% | 3.390.805,00 |
| 21.01.2025 | 10,69 | 10,69 | 10,29 | 10,31 | -4,18% | 2.784.830,00 |
| 17.01.2025 | 10,68 | 10,97 | 10,57 | 10,76 | -1,28% | 1.610.332,00 |
| 16.01.2025 | 11,23 | 11,23 | 10,88 | 10,90 | -4,30% | 1.852.140,00 |
| 15.01.2025 | 11,25 | 11,41 | 10,99 | 11,39 | 1,88% | 2.521.883,00 |
| 14.01.2025 | 10,80 | 11,20 | 10,79 | 11,18 | 0,81% | 2.279.267,00 |
| 13.01.2025 | 10,98 | 11,26 | 10,81 | 11,09 | 3,55% | 3.005.154,00 |
| 10.01.2025 | 10,59 | 10,88 | 10,51 | 10,71 | 6,57% | 2.775.928,00 |
| 08.01.2025 | 9,76 | 10,14 | 9,76 | 10,05 | 0,40% | 1.588.899,00 |
| 07.01.2025 | 9,80 | 10,27 | 9,80 | 10,01 | 7,29% | 3.329.704,00 |
| 06.01.2025 | 9,38 | 9,60 | 9,29 | 9,33 | -0,21% | 1.050.773,00 |
| 03.01.2025 | 9,67 | 9,67 | 9,34 | 9,35 | -3,01% | 853.136,00 |
| 02.01.2025 | 9,45 | 9,71 | 9,42 | 9,64 | 3,77% | 1.895.555,00 |
| 31.12.2024 | 9,18 | 9,38 | 9,17 | 9,29 | 1,20% | 802.565,00 |
| 30.12.2024 | 9,20 | 9,24 | 9,06 | 9,18 | -0,65% | 1.018.244,00 |
| 27.12.2024 | 9,33 | 9,34 | 9,16 | 9,24 | -0,86% | 1.732.024,00 |
| 26.12.2024 | 9,40 | 9,41 | 9,25 | 9,32 | -1,38% | 691.077,00 |
| 24.12.2024 | 9,36 | 9,49 | 9,23 | 9,45 | 1,83% | 666.027,00 |
| 23.12.2024 | 8,93 | 9,32 | 8,93 | 9,28 | 3,69% | 1.171.729,00 |
| 20.12.2024 | 8,85 | 9,07 | 8,76 | 8,95 | 0,67% | 2.031.394,00 |
| 19.12.2024 | 9,06 | 9,06 | 8,82 | 8,89 | -1,11% | 1.578.258,00 |
| 18.12.2024 | 9,05 | 9,19 | 8,95 | 8,99 | -0,11% | 2.299.894,00 |
| 17.12.2024 | 8,79 | 9,11 | 8,67 | 9,00 | 0,67% | 2.099.186,00 |
| 16.12.2024 | 9,00 | 9,05 | 8,88 | 8,94 | -1,97% | 1.361.557,00 |
| 13.12.2024 | 9,03 | 9,13 | 8,84 | 9,12 | 2,13% | 1.470.484,00 |