2,235$
-6,88%
Echtzeit-Aktienkurs DHI Group Inc.
Bid:
Ask:
Aktienkurse zur DHI Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 2,41 | 2,44 | 2,22 | 2,22 | -7,50% | 130.286,00 |
| 12.03.2026 | 2,43 | 2,50 | 2,37 | 2,40 | -2,04% | 187.562,00 |
| 11.03.2026 | 2,52 | 2,63 | 2,45 | 2,45 | 0,41% | 166.085,00 |
| 10.03.2026 | 2,52 | 2,60 | 2,44 | 2,44 | -3,56% | 217.712,00 |
| 09.03.2026 | 2,65 | 2,65 | 2,46 | 2,53 | -5,60% | 40,00 |
| 06.03.2026 | 2,63 | 2,83 | 2,63 | 2,68 | 2,68% | 40,00 |
| 05.03.2026 | 2,45 | 2,65 | 2,42 | 2,61 | 6,53% | 317.845,00 |
| 04.03.2026 | 2,61 | 2,62 | 2,42 | 2,45 | -5,41% | 174.849,00 |
| 03.03.2026 | 2,68 | 2,71 | 2,54 | 2,59 | -5,13% | 476.513,00 |
| 02.03.2026 | 2,43 | 2,96 | 2,42 | 2,73 | 9,64% | 924.002,00 |
| 27.02.2026 | 2,46 | 2,55 | 2,42 | 2,49 | 0,81% | 257.984,00 |
| 26.02.2026 | 2,50 | 2,58 | 2,37 | 2,47 | 1,23% | 226.447,00 |
| 25.02.2026 | 2,44 | 2,49 | 2,39 | 2,44 | 1,67% | 132.304,00 |
| 24.02.2026 | 2,40 | 2,56 | 2,36 | 2,40 | 0,00% | 202.165,00 |
| 23.02.2026 | 2,56 | 2,88 | 2,38 | 2,40 | -4,00% | 864.425,00 |
| 20.02.2026 | 2,67 | 2,75 | 2,49 | 2,50 | -8,09% | 282.400,00 |
| 19.02.2026 | 2,84 | 2,84 | 2,60 | 2,72 | -5,23% | 392.715,00 |
| 18.02.2026 | 2,85 | 3,06 | 2,81 | 2,87 | 1,41% | 708.565,00 |
| 17.02.2026 | 2,45 | 2,93 | 2,45 | 2,83 | 17,92% | 1.023.354,00 |
| 13.02.2026 | 2,28 | 2,46 | 2,27 | 2,40 | 3,45% | 270.051,00 |
| 12.02.2026 | 2,44 | 2,47 | 2,26 | 2,32 | -3,33% | 489.800,00 |
| 11.02.2026 | 2,81 | 2,83 | 2,33 | 2,40 | -14,29% | 610.963,00 |
| 10.02.2026 | 2,59 | 2,96 | 2,59 | 2,80 | 7,28% | 1.211.663,00 |
| 09.02.2026 | 2,00 | 2,69 | 2,00 | 2,61 | 31,16% | 2.242.951,00 |
| 06.02.2026 | 1,88 | 2,09 | 1,80 | 1,99 | 3,65% | 991.227,00 |
| 05.02.2026 | 2,17 | 2,20 | 1,81 | 1,92 | 15,66% | 8.545.480,00 |
| 04.02.2026 | 1,69 | 1,79 | 1,63 | 1,66 | -1,78% | 7.286.259,00 |
| 03.02.2026 | 1,77 | 1,79 | 1,69 | 1,69 | -4,52% | 193.345,00 |
| 02.02.2026 | 1,73 | 1,81 | 1,73 | 1,77 | 1,72% | 85.116,00 |
| 30.01.2026 | 1,73 | 1,82 | 1,70 | 1,74 | 0,00% | 155.980,00 |
| 29.01.2026 | 1,80 | 1,82 | 1,73 | 1,74 | -3,87% | 180.107,00 |
| 28.01.2026 | 1,78 | 1,84 | 1,78 | 1,81 | 0,00% | 69.756,00 |
| 27.01.2026 | 1,81 | 1,82 | 1,77 | 1,81 | 1,12% | 141.659,00 |
| 26.01.2026 | 1,74 | 1,84 | 1,74 | 1,79 | 3,47% | 203.612,00 |
| 23.01.2026 | 1,74 | 1,75 | 1,70 | 1,73 | -1,14% | 50.822,00 |
| 22.01.2026 | 1,67 | 1,76 | 1,65 | 1,75 | 6,71% | 115.137,00 |
| 21.01.2026 | 1,64 | 1,67 | 1,59 | 1,64 | 1,86% | 261.374,00 |
| 20.01.2026 | 1,67 | 1,70 | 1,61 | 1,61 | -4,73% | 496.131,00 |
| 16.01.2026 | 1,74 | 1,74 | 1,69 | 1,69 | -1,74% | 129.607,00 |
| 15.01.2026 | 1,70 | 1,78 | 1,69 | 1,72 | 1,78% | 185.356,00 |
| 14.01.2026 | 1,66 | 1,71 | 1,63 | 1,69 | 2,42% | 77.675,00 |
| 13.01.2026 | 1,64 | 1,70 | 1,60 | 1,65 | 1,85% | 206.709,00 |
| 12.01.2026 | 1,68 | 1,70 | 1,62 | 1,62 | -3,57% | 116.800,00 |
| 09.01.2026 | 1,70 | 1,78 | 1,68 | 1,68 | -1,75% | 155.698,00 |
| 08.01.2026 | 1,63 | 1,75 | 1,63 | 1,71 | 3,64% | 183.719,00 |
| 07.01.2026 | 1,63 | 1,68 | 1,63 | 1,65 | 0,61% | 148.775,00 |
| 06.01.2026 | 1,69 | 1,78 | 1,64 | 1,64 | -2,96% | 171.095,00 |
| 05.01.2026 | 1,63 | 1,75 | 1,63 | 1,69 | 3,68% | 357.429,00 |