10,050$
-0,59%
Echtzeit-Aktienkurs DHT Holdings Inc.
Bid:
Ask:
Aktienkurse zur DHT Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 10,15 | 10,16 | 9,98 | 10,05 | -0,59% | 265.647,00 |
| 04.11.2024 | 10,24 | 10,30 | 10,09 | 10,11 | -1,84% | 956.407,00 |
| 01.11.2024 | 10,35 | 10,38 | 10,26 | 10,30 | -0,19% | 1.040.087,00 |
| 31.10.2024 | 10,28 | 10,44 | 10,15 | 10,32 | 0,29% | 2.165.749,00 |
| 30.10.2024 | 10,51 | 10,55 | 10,27 | 10,29 | -2,83% | 1.571.844,00 |
| 29.10.2024 | 10,70 | 10,75 | 10,53 | 10,59 | -0,09% | 1.455.173,00 |
| 28.10.2024 | 10,45 | 10,71 | 10,37 | 10,60 | 0,38% | 1.391.131,00 |
| 25.10.2024 | 10,52 | 10,69 | 10,51 | 10,56 | 0,57% | 1.088.322,00 |
| 24.10.2024 | 10,42 | 10,53 | 10,34 | 10,50 | 1,25% | 2.126.154,00 |
| 23.10.2024 | 10,60 | 10,73 | 10,35 | 10,37 | -4,60% | 2.627.204,00 |
| 22.10.2024 | 11,16 | 11,16 | 10,87 | 10,87 | -2,77% | 917.058,00 |
| 21.10.2024 | 11,49 | 11,55 | 11,14 | 11,18 | -1,84% | 826.623,00 |
| 18.10.2024 | 11,41 | 11,47 | 11,30 | 11,39 | 0,53% | 848.742,00 |
| 17.10.2024 | 11,24 | 11,36 | 11,08 | 11,33 | 1,16% | 1.239.686,00 |
| 16.10.2024 | 11,15 | 11,26 | 11,12 | 11,20 | 1,54% | 1.167.909,00 |
| 15.10.2024 | 11,20 | 11,36 | 11,03 | 11,03 | -2,73% | 1.459.841,00 |
| 14.10.2024 | 11,57 | 11,60 | 11,33 | 11,34 | -3,24% | 866.013,00 |
| 11.10.2024 | 11,75 | 11,76 | 11,55 | 11,72 | -0,59% | 1.844.388,00 |
| 10.10.2024 | 11,65 | 11,79 | 11,62 | 11,79 | 1,73% | 1.011.465,00 |
| 09.10.2024 | 11,78 | 11,79 | 11,54 | 11,59 | -2,61% | 1.171.036,00 |
| 08.10.2024 | 11,88 | 12,02 | 11,61 | 11,90 | -1,33% | 2.545.978,00 |
| 07.10.2024 | 11,97 | 12,12 | 11,94 | 12,06 | 1,34% | 1.286.747,00 |
| 04.10.2024 | 12,09 | 12,09 | 11,83 | 11,90 | -1,16% | 1.727.563,00 |
| 03.10.2024 | 11,47 | 12,07 | 11,44 | 12,04 | 4,88% | 2.812.832,00 |
| 02.10.2024 | 11,42 | 11,50 | 11,35 | 11,48 | 2,32% | 1.608.486,00 |
| 01.10.2024 | 10,83 | 11,39 | 10,83 | 11,22 | 1,72% | 2.190.410,00 |
| 30.09.2024 | 11,11 | 11,13 | 10,90 | 11,03 | -0,36% | 1.007.326,00 |
| 27.09.2024 | 11,10 | 11,17 | 11,01 | 11,07 | 0,00% | 1.142.753,00 |
| 26.09.2024 | 10,75 | 11,14 | 10,75 | 11,07 | 4,93% | 2.326.835,00 |
| 25.09.2024 | 10,80 | 10,82 | 10,54 | 10,55 | -3,83% | 1.673.716,00 |
| 24.09.2024 | 10,90 | 10,98 | 10,79 | 10,97 | 2,05% | 1.804.294,00 |
| 23.09.2024 | 10,79 | 10,86 | 10,68 | 10,75 | -0,37% | 992.534,00 |
| 20.09.2024 | 11,02 | 11,04 | 10,67 | 10,79 | -4,60% | 3.795.558,00 |
| 19.09.2024 | 11,34 | 11,37 | 11,21 | 11,31 | 0,89% | 1.549.000,00 |
| 18.09.2024 | 11,23 | 11,38 | 11,14 | 11,21 | 0,18% | 1.821.024,00 |
| 17.09.2024 | 11,20 | 11,25 | 11,07 | 11,19 | 0,18% | 1.685.869,00 |
| 16.09.2024 | 11,07 | 11,17 | 11,03 | 11,17 | 2,01% | 1.351.377,00 |
| 13.09.2024 | 11,00 | 11,20 | 10,90 | 10,95 | 0,18% | 2.043.543,00 |
| 12.09.2024 | 10,90 | 11,03 | 10,67 | 10,93 | 2,82% | 3.582.929,00 |
| 11.09.2024 | 10,29 | 10,66 | 10,29 | 10,63 | 3,71% | 2.200.789,00 |
| 10.09.2024 | 10,40 | 10,40 | 10,14 | 10,25 | -0,58% | 2.575.393,00 |
| 09.09.2024 | 10,30 | 10,42 | 10,29 | 10,31 | -1,90% | 2.071.992,00 |
| 06.09.2024 | 10,47 | 10,61 | 10,35 | 10,51 | 0,77% | 2.470.999,00 |
| 05.09.2024 | 10,35 | 10,48 | 10,33 | 10,43 | 0,87% | 2.849.133,00 |
| 04.09.2024 | 10,38 | 10,49 | 10,28 | 10,34 | -0,86% | 1.301.700,00 |
| 03.09.2024 | 10,63 | 10,68 | 10,42 | 10,43 | -3,69% | 1.506.160,00 |
| 30.08.2024 | 10,75 | 11,08 | 10,72 | 10,83 | 1,79% | 2.265.627,00 |
| 29.08.2024 | 10,60 | 10,67 | 10,48 | 10,64 | 0,85% | 1.472.108,00 |
| 28.08.2024 | 10,68 | 10,71 | 10,43 | 10,55 | -1,95% | 1.448.369,00 |
| 27.08.2024 | 10,73 | 10,78 | 10,60 | 10,76 | -0,09% | 1.061.684,00 |
| 26.08.2024 | 10,75 | 10,91 | 10,70 | 10,77 | 0,94% | 1.753.490,00 |
| 23.08.2024 | 10,61 | 10,96 | 10,52 | 10,67 | -1,57% | 1.761.370,00 |
| 22.08.2024 | 11,06 | 11,06 | 10,82 | 10,84 | -2,17% | 1.905.131,00 |
| 21.08.2024 | 11,23 | 11,27 | 11,05 | 11,08 | -0,27% | 2.056.346,00 |
| 20.08.2024 | 11,22 | 11,24 | 11,10 | 11,11 | -1,68% | 1.577.175,00 |
| 19.08.2024 | 11,17 | 11,37 | 11,16 | 11,30 | -0,44% | 2.220.773,00 |
| 16.08.2024 | 11,36 | 11,53 | 11,30 | 11,35 | 0,00% | 2.394.324,00 |
| 15.08.2024 | 11,13 | 11,48 | 11,10 | 11,35 | 4,03% | 2.946.366,00 |
| 14.08.2024 | 10,84 | 11,01 | 10,80 | 10,91 | 1,49% | 2.341.657,00 |
| 13.08.2024 | 10,81 | 10,89 | 10,57 | 10,75 | -3,41% | 4.495.072,00 |
| 12.08.2024 | 11,00 | 11,27 | 11,00 | 11,13 | 1,92% | 1.969.138,00 |
| 09.08.2024 | 10,95 | 10,95 | 10,81 | 10,92 | -0,36% | 1.562.374,00 |
| 08.08.2024 | 11,00 | 11,02 | 10,76 | 10,96 | 0,09% | 1.706.035,00 |
| 07.08.2024 | 11,25 | 11,25 | 10,90 | 10,95 | -1,35% | 1.550.412,00 |
| 06.08.2024 | 11,00 | 11,14 | 10,85 | 11,10 | 1,28% | 1.484.778,00 |
| 05.08.2024 | 10,73 | 11,03 | 10,52 | 10,96 | -2,58% | 3.265.494,00 |
| 02.08.2024 | 11,22 | 11,28 | 11,10 | 11,25 | -2,51% | 3.501.117,00 |
| 01.08.2024 | 11,72 | 11,73 | 11,46 | 11,54 | -1,79% | 2.923.116,00 |
| 31.07.2024 | 11,76 | 11,82 | 11,60 | 11,75 | 0,69% | 2.060.330,00 |
| 30.07.2024 | 11,61 | 11,70 | 11,53 | 11,67 | -0,26% | 3.026.666,00 |
| 29.07.2024 | 11,69 | 11,78 | 11,50 | 11,70 | 1,39% | 1.785.847,00 |
| 26.07.2024 | 11,40 | 11,57 | 11,25 | 11,54 | 1,85% | 1.545.569,00 |
| 25.07.2024 | 11,64 | 11,64 | 11,33 | 11,33 | -2,33% | 1.617.698,00 |
| 24.07.2024 | 11,96 | 11,97 | 11,59 | 11,60 | -3,73% | 2.160.871,00 |
| 23.07.2024 | 11,88 | 12,08 | 11,77 | 12,05 | 0,25% | 2.003.335,00 |
| 22.07.2024 | 11,31 | 12,03 | 11,29 | 12,02 | 6,94% | 2.919.071,00 |
| 19.07.2024 | 11,20 | 11,26 | 11,09 | 11,24 | 0,63% | 1.378.359,00 |
| 18.07.2024 | 11,16 | 11,18 | 11,00 | 11,17 | 0,27% | 1.936.852,00 |
| 17.07.2024 | 11,08 | 11,18 | 10,95 | 11,14 | 0,45% | 1.833.627,00 |
| 16.07.2024 | 11,05 | 11,13 | 10,99 | 11,09 | 0,73% | 865.057,00 |
| 15.07.2024 | 10,98 | 11,18 | 10,96 | 11,01 | 0,92% | 1.247.041,00 |
| 12.07.2024 | 10,87 | 11,00 | 10,85 | 10,91 | 0,65% | 1.993.046,00 |
| 11.07.2024 | 10,84 | 10,87 | 10,73 | 10,84 | 0,00% | 1.970.911,00 |
| 10.07.2024 | 10,81 | 10,87 | 10,76 | 10,84 | 0,65% | 1.458.759,00 |
| 09.07.2024 | 10,80 | 10,84 | 10,75 | 10,77 | 0,00% | 1.981.458,00 |
| 08.07.2024 | 10,86 | 10,93 | 10,67 | 10,77 | -1,64% | 3.243.997,00 |
| 05.07.2024 | 11,33 | 11,35 | 10,85 | 10,95 | -3,95% | 3.466.046,00 |
| 03.07.2024 | 11,42 | 11,57 | 11,37 | 11,40 | 0,35% | 799.260,00 |
| 02.07.2024 | 11,43 | 11,46 | 11,15 | 11,36 | -0,35% | 2.166.671,00 |
| 01.07.2024 | 11,54 | 11,54 | 11,26 | 11,40 | -1,47% | 1.447.350,00 |
| 28.06.2024 | 11,83 | 11,90 | 11,46 | 11,57 | -2,12% | 3.516.097,00 |
| 27.06.2024 | 11,89 | 11,91 | 11,70 | 11,82 | -0,59% | 1.191.900,00 |
| 26.06.2024 | 11,67 | 11,93 | 11,65 | 11,89 | 1,89% | 3.220.109,00 |
| 25.06.2024 | 11,69 | 11,78 | 11,56 | 11,67 | -0,26% | 1.656.990,00 |
| 24.06.2024 | 11,74 | 11,80 | 11,66 | 11,70 | 0,17% | 1.238.361,00 |
| 21.06.2024 | 11,76 | 11,86 | 11,60 | 11,68 | 0,34% | 1.765.151,00 |
| 20.06.2024 | 11,42 | 11,93 | 11,40 | 11,64 | 2,37% | 2.017.527,00 |
| 18.06.2024 | 11,24 | 11,41 | 11,22 | 11,37 | 1,52% | 1.188.961,00 |
| 17.06.2024 | 11,19 | 11,30 | 11,09 | 11,20 | -0,09% | 1.090.875,00 |
| 14.06.2024 | 11,27 | 11,36 | 11,14 | 11,21 | -1,32% | 1.312.054,00 |