1,690$
0,60%
Echtzeit-Aktienkurs DHI Group Inc.
Bid:
Ask:
Aktienkurse zur DHI Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 1,68 | 1,69 | 1,68 | 1,69 | 0,60% | 5.592,00 |
| 04.11.2024 | 1,70 | 1,76 | 1,63 | 1,68 | -0,59% | 59.572,00 |
| 01.11.2024 | 1,62 | 1,70 | 1,62 | 1,69 | 3,05% | 47.801,00 |
| 31.10.2024 | 1,76 | 1,78 | 1,63 | 1,64 | -6,29% | 114.830,00 |
| 30.10.2024 | 1,75 | 1,80 | 1,70 | 1,75 | -0,57% | 74.372,00 |
| 29.10.2024 | 1,76 | 1,84 | 1,72 | 1,76 | -1,68% | 82.679,00 |
| 28.10.2024 | 1,68 | 1,81 | 1,68 | 1,79 | 5,29% | 50.479,00 |
| 25.10.2024 | 1,74 | 1,80 | 1,67 | 1,70 | -3,41% | 48.496,00 |
| 24.10.2024 | 1,82 | 1,82 | 1,68 | 1,76 | 0,00% | 29.891,00 |
| 23.10.2024 | 1,81 | 1,83 | 1,65 | 1,76 | -3,83% | 89.352,00 |
| 22.10.2024 | 1,83 | 1,88 | 1,83 | 1,83 | -1,08% | 44.960,00 |
| 21.10.2024 | 1,90 | 1,91 | 1,80 | 1,85 | -1,07% | 139.122,00 |
| 18.10.2024 | 1,85 | 1,88 | 1,85 | 1,87 | 0,00% | 57.933,00 |
| 17.10.2024 | 1,86 | 1,87 | 1,82 | 1,87 | 0,00% | 57.752,00 |
| 16.10.2024 | 1,86 | 1,88 | 1,83 | 1,87 | 2,75% | 31.577,00 |
| 15.10.2024 | 1,84 | 1,85 | 1,80 | 1,82 | -1,09% | 41.571,00 |
| 14.10.2024 | 1,75 | 1,86 | 1,71 | 1,84 | 5,14% | 60.335,00 |
| 11.10.2024 | 1,74 | 1,76 | 1,71 | 1,75 | 1,16% | 29.768,00 |
| 10.10.2024 | 1,75 | 1,78 | 1,70 | 1,73 | -1,70% | 112.364,00 |
| 09.10.2024 | 1,61 | 1,78 | 1,59 | 1,76 | 7,98% | 101.717,00 |
| 08.10.2024 | 1,65 | 1,71 | 1,61 | 1,63 | -1,21% | 41.902,00 |
| 07.10.2024 | 1,69 | 1,70 | 1,63 | 1,65 | -1,20% | 27.396,00 |
| 04.10.2024 | 1,68 | 1,74 | 1,65 | 1,67 | 0,00% | 131.810,00 |
| 03.10.2024 | 1,81 | 1,81 | 1,67 | 1,67 | -7,22% | 51.574,00 |
| 02.10.2024 | 1,80 | 1,83 | 1,76 | 1,80 | -1,64% | 321.933,00 |
| 01.10.2024 | 1,84 | 1,90 | 1,73 | 1,83 | -0,54% | 181.778,00 |
| 30.09.2024 | 1,81 | 1,84 | 1,72 | 1,84 | 1,66% | 903.967,00 |
| 27.09.2024 | 1,80 | 1,87 | 1,75 | 1,81 | 1,12% | 165.158,00 |
| 26.09.2024 | 1,71 | 1,80 | 1,67 | 1,79 | 4,07% | 139.442,00 |
| 25.09.2024 | 1,69 | 1,72 | 1,66 | 1,72 | 0,58% | 72.808,00 |
| 24.09.2024 | 1,64 | 1,74 | 1,63 | 1,71 | 4,27% | 243.715,00 |
| 23.09.2024 | 1,66 | 1,67 | 1,60 | 1,64 | -3,53% | 344.719,00 |
| 20.09.2024 | 1,68 | 1,72 | 1,64 | 1,70 | 1,80% | 189.761,00 |
| 19.09.2024 | 1,77 | 1,77 | 1,62 | 1,67 | -1,18% | 83.705,00 |
| 18.09.2024 | 1,66 | 1,76 | 1,60 | 1,69 | 3,05% | 185.187,00 |
| 17.09.2024 | 1,65 | 1,73 | 1,64 | 1,64 | -1,20% | 89.057,00 |
| 16.09.2024 | 1,62 | 1,66 | 1,58 | 1,66 | 2,47% | 75.877,00 |
| 13.09.2024 | 1,60 | 1,64 | 1,55 | 1,62 | 1,25% | 534.958,00 |
| 12.09.2024 | 1,63 | 1,63 | 1,57 | 1,60 | 0,00% | 37.170,00 |
| 11.09.2024 | 1,59 | 1,61 | 1,48 | 1,60 | 3,23% | 122.942,00 |
| 10.09.2024 | 1,61 | 1,61 | 1,52 | 1,55 | -3,13% | 59.490,00 |
| 09.09.2024 | 1,62 | 1,70 | 1,60 | 1,60 | -2,44% | 50.953,00 |
| 06.09.2024 | 1,67 | 1,68 | 1,57 | 1,64 | -2,38% | 77.238,00 |
| 05.09.2024 | 1,68 | 1,70 | 1,62 | 1,68 | -0,59% | 74.976,00 |
| 04.09.2024 | 1,72 | 1,73 | 1,65 | 1,69 | -0,59% | 67.232,00 |
| 03.09.2024 | 1,91 | 1,91 | 1,66 | 1,70 | -12,37% | 79.297,00 |
| 30.08.2024 | 1,89 | 1,98 | 1,81 | 1,94 | 3,74% | 87.906,00 |
| 29.08.2024 | 1,94 | 1,94 | 1,84 | 1,87 | -4,10% | 70.812,00 |
| 28.08.2024 | 1,88 | 1,95 | 1,77 | 1,95 | 4,28% | 232.588,00 |
| 27.08.2024 | 1,76 | 1,89 | 1,73 | 1,87 | 7,47% | 95.349,00 |
| 26.08.2024 | 1,67 | 1,80 | 1,67 | 1,74 | 6,10% | 178.480,00 |
| 23.08.2024 | 1,65 | 1,71 | 1,60 | 1,64 | -0,61% | 159.803,00 |
| 22.08.2024 | 1,56 | 1,65 | 1,45 | 1,65 | 7,84% | 1.085.771,00 |
| 21.08.2024 | 1,59 | 1,64 | 1,53 | 1,53 | -2,55% | 282.581,00 |
| 20.08.2024 | 1,69 | 1,71 | 1,57 | 1,57 | -6,55% | 231.937,00 |
| 19.08.2024 | 1,77 | 1,80 | 1,63 | 1,68 | -4,55% | 160.824,00 |
| 16.08.2024 | 1,75 | 1,81 | 1,75 | 1,76 | 0,00% | 88.984,00 |
| 15.08.2024 | 1,78 | 1,86 | 1,74 | 1,76 | 0,00% | 133.125,00 |
| 14.08.2024 | 1,83 | 1,85 | 1,74 | 1,76 | -3,30% | 73.467,00 |
| 13.08.2024 | 1,85 | 1,90 | 1,82 | 1,82 | -2,67% | 47.201,00 |
| 12.08.2024 | 2,02 | 2,02 | 1,83 | 1,87 | -9,22% | 88.441,00 |
| 09.08.2024 | 2,06 | 2,09 | 1,99 | 2,06 | -0,48% | 56.601,00 |
| 08.08.2024 | 1,84 | 2,15 | 1,84 | 2,07 | 16,95% | 177.033,00 |
| 07.08.2024 | 1,87 | 1,87 | 1,75 | 1,77 | -5,85% | 186.986,00 |
| 06.08.2024 | 1,88 | 1,91 | 1,85 | 1,88 | 0,00% | 119.880,00 |
| 05.08.2024 | 1,88 | 1,92 | 1,82 | 1,88 | -6,00% | 123.225,00 |
| 02.08.2024 | 2,00 | 2,01 | 1,85 | 2,00 | -1,48% | 134.853,00 |
| 01.08.2024 | 2,12 | 2,12 | 2,00 | 2,03 | -4,25% | 68.441,00 |
| 31.07.2024 | 2,12 | 2,15 | 2,10 | 2,12 | 0,47% | 62.068,00 |
| 30.07.2024 | 2,11 | 2,14 | 2,10 | 2,11 | -0,47% | 77.156,00 |
| 29.07.2024 | 2,16 | 2,24 | 2,11 | 2,12 | -3,64% | 102.946,00 |
| 26.07.2024 | 2,17 | 2,22 | 2,10 | 2,20 | 4,76% | 83.696,00 |
| 25.07.2024 | 2,15 | 2,17 | 2,10 | 2,10 | -1,41% | 60.686,00 |
| 24.07.2024 | 2,15 | 2,18 | 2,10 | 2,13 | -1,84% | 69.482,00 |
| 23.07.2024 | 2,19 | 2,20 | 2,13 | 2,17 | -1,81% | 27.794,00 |
| 22.07.2024 | 2,28 | 2,30 | 2,20 | 2,21 | -1,34% | 64.297,00 |
| 19.07.2024 | 2,12 | 2,24 | 2,10 | 2,24 | 5,66% | 107.672,00 |
| 18.07.2024 | 2,15 | 2,23 | 2,10 | 2,12 | -1,85% | 62.660,00 |
| 17.07.2024 | 2,25 | 2,26 | 2,11 | 2,16 | -4,42% | 83.128,00 |
| 16.07.2024 | 2,12 | 2,26 | 2,11 | 2,26 | 6,10% | 298.500,00 |
| 15.07.2024 | 2,26 | 2,26 | 2,10 | 2,13 | -4,91% | 101.829,00 |
| 12.07.2024 | 2,32 | 2,32 | 2,18 | 2,24 | -1,32% | 73.487,00 |
| 11.07.2024 | 2,22 | 2,33 | 2,20 | 2,27 | 5,58% | 103.633,00 |
| 10.07.2024 | 2,16 | 2,21 | 2,15 | 2,15 | 0,47% | 80.324,00 |
| 09.07.2024 | 2,23 | 2,23 | 2,11 | 2,14 | -4,04% | 75.207,00 |
| 08.07.2024 | 2,27 | 2,27 | 2,21 | 2,23 | -0,45% | 94.734,00 |
| 05.07.2024 | 2,26 | 2,27 | 2,23 | 2,24 | -1,32% | 119.601,00 |
| 03.07.2024 | 2,28 | 2,30 | 2,25 | 2,27 | 1,34% | 43.153,00 |
| 02.07.2024 | 2,28 | 2,34 | 2,21 | 2,24 | -2,18% | 147.983,00 |
| 01.07.2024 | 2,11 | 2,33 | 2,11 | 2,29 | 9,57% | 208.637,00 |
| 28.06.2024 | 2,21 | 2,21 | 2,00 | 2,09 | -4,13% | 6.155.434,00 |
| 27.06.2024 | 2,26 | 2,28 | 2,12 | 2,18 | -4,39% | 218.297,00 |
| 26.06.2024 | 2,33 | 2,50 | 2,24 | 2,28 | -2,98% | 356.939,00 |
| 25.06.2024 | 2,15 | 2,43 | 2,11 | 2,35 | 9,81% | 431.300,00 |
| 24.06.2024 | 2,06 | 2,23 | 2,04 | 2,14 | 3,88% | 236.560,00 |
| 21.06.2024 | 2,00 | 2,08 | 2,00 | 2,06 | 3,52% | 299.747,00 |
| 20.06.2024 | 1,93 | 2,03 | 1,87 | 1,99 | 1,53% | 154.306,00 |
| 18.06.2024 | 2,01 | 2,02 | 1,95 | 1,96 | -2,97% | 115.127,00 |
| 17.06.2024 | 2,02 | 2,03 | 1,93 | 2,02 | 0,00% | 202.035,00 |
| 14.06.2024 | 2,09 | 2,09 | 2,00 | 2,02 | -4,72% | 106.613,00 |