2,680$
0,75%
Echtzeit-Aktienkurs DHI Group Inc.
Bid:
Ask:
Aktienkurse zur DHI Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 2,64 | 2,70 | 2,63 | 2,68 | 0,75% | 15.409,00 |
| 03.05.2024 | 2,70 | 2,73 | 2,58 | 2,66 | 1,92% | 117.678,00 |
| 02.05.2024 | 2,60 | 2,63 | 2,52 | 2,61 | 2,35% | 170.742,00 |
| 01.05.2024 | 2,38 | 2,62 | 2,33 | 2,55 | 8,97% | 265.125,00 |
| 30.04.2024 | 2,41 | 2,42 | 2,34 | 2,34 | -4,10% | 132.161,00 |
| 29.04.2024 | 2,51 | 2,59 | 2,44 | 2,44 | -3,94% | 166.999,00 |
| 26.04.2024 | 2,52 | 2,58 | 2,47 | 2,54 | 2,01% | 180.476,00 |
| 25.04.2024 | 2,42 | 2,51 | 2,40 | 2,49 | 0,40% | 177.680,00 |
| 24.04.2024 | 2,40 | 2,48 | 2,38 | 2,48 | 2,06% | 197.991,00 |
| 23.04.2024 | 2,40 | 2,45 | 2,35 | 2,43 | 1,67% | 139.043,00 |
| 22.04.2024 | 2,47 | 2,47 | 2,39 | 2,39 | -3,63% | 155.391,00 |
| 19.04.2024 | 2,33 | 2,50 | 2,33 | 2,48 | 5,08% | 163.510,00 |
| 18.04.2024 | 2,30 | 2,40 | 2,28 | 2,36 | 2,61% | 194.406,00 |
| 17.04.2024 | 2,27 | 2,34 | 2,21 | 2,30 | 2,22% | 128.312,00 |
| 16.04.2024 | 2,18 | 2,26 | 2,08 | 2,25 | 2,74% | 304.740,00 |
| 15.04.2024 | 2,25 | 2,33 | 2,17 | 2,19 | -3,52% | 428.062,00 |
| 12.04.2024 | 2,37 | 2,37 | 2,23 | 2,27 | -5,81% | 184.777,00 |
| 11.04.2024 | 2,25 | 2,42 | 2,21 | 2,41 | 7,11% | 198.005,00 |
| 10.04.2024 | 2,33 | 2,33 | 2,17 | 2,25 | -5,06% | 250.280,00 |
| 09.04.2024 | 2,34 | 2,40 | 2,32 | 2,37 | 0,85% | 186.505,00 |
| 08.04.2024 | 2,42 | 2,42 | 2,33 | 2,35 | -1,67% | 263.278,00 |
| 05.04.2024 | 2,51 | 2,52 | 2,37 | 2,39 | -4,02% | 227.247,00 |
| 04.04.2024 | 2,68 | 2,68 | 2,44 | 2,49 | -5,68% | 168.029,00 |
| 03.04.2024 | 2,65 | 2,73 | 2,55 | 2,64 | -0,38% | 173.992,00 |
| 02.04.2024 | 2,53 | 2,68 | 2,52 | 2,65 | 4,74% | 1.216.573,00 |
| 01.04.2024 | 2,60 | 2,65 | 2,53 | 2,53 | -0,78% | 168.648,00 |
| 28.03.2024 | 2,60 | 2,63 | 2,54 | 2,55 | -1,92% | 107.722,00 |
| 27.03.2024 | 2,60 | 2,68 | 2,57 | 2,60 | 0,78% | 73.357,00 |
| 26.03.2024 | 2,75 | 2,79 | 2,57 | 2,58 | -4,44% | 151.720,00 |
| 25.03.2024 | 2,59 | 2,71 | 2,54 | 2,70 | 4,65% | 253.961,00 |
| 22.03.2024 | 2,56 | 2,59 | 2,51 | 2,58 | 0,78% | 210.983,00 |
| 21.03.2024 | 2,60 | 2,60 | 2,54 | 2,56 | -0,39% | 186.436,00 |
| 20.03.2024 | 2,43 | 2,57 | 2,43 | 2,57 | 4,05% | 395.441,00 |
| 19.03.2024 | 2,52 | 2,52 | 2,43 | 2,47 | -1,98% | 182.178,00 |
| 18.03.2024 | 2,65 | 2,72 | 2,52 | 2,52 | -3,45% | 375.068,00 |
| 15.03.2024 | 2,43 | 2,61 | 2,43 | 2,61 | 6,53% | 466.471,00 |
| 14.03.2024 | 2,57 | 2,57 | 2,32 | 2,45 | -3,16% | 232.183,00 |
| 13.03.2024 | 2,55 | 2,64 | 2,52 | 2,53 | -0,78% | 142.600,00 |
| 12.03.2024 | 2,73 | 2,73 | 2,55 | 2,55 | -5,56% | 184.008,00 |
| 11.03.2024 | 2,70 | 2,78 | 2,65 | 2,70 | -1,10% | 149.999,00 |
| 08.03.2024 | 2,88 | 2,94 | 2,71 | 2,73 | -4,88% | 224.615,00 |
| 07.03.2024 | 2,71 | 2,90 | 2,66 | 2,87 | 8,30% | 405.551,00 |
| 06.03.2024 | 2,57 | 2,70 | 2,53 | 2,65 | 5,16% | 206.361,00 |
| 05.03.2024 | 2,57 | 2,62 | 2,47 | 2,52 | -2,70% | 136.878,00 |
| 04.03.2024 | 2,75 | 2,81 | 2,58 | 2,59 | -5,82% | 251.913,00 |
| 01.03.2024 | 2,88 | 2,97 | 2,71 | 2,75 | -2,83% | 218.165,00 |
| 29.02.2024 | 2,89 | 2,98 | 2,78 | 2,83 | 1,07% | 200.772,00 |
| 28.02.2024 | 2,82 | 2,89 | 2,61 | 2,80 | -1,75% | 241.777,00 |
| 27.02.2024 | 2,70 | 2,96 | 2,70 | 2,85 | 7,55% | 364.081,00 |
| 26.02.2024 | 2,41 | 2,75 | 2,41 | 2,65 | 11,34% | 335.426,00 |
| 23.02.2024 | 2,42 | 2,42 | 2,31 | 2,38 | -1,65% | 300.209,00 |
| 22.02.2024 | 2,51 | 2,53 | 2,35 | 2,42 | -4,35% | 257.308,00 |
| 21.02.2024 | 2,57 | 2,59 | 2,51 | 2,53 | -0,78% | 167.124,00 |
| 20.02.2024 | 2,58 | 2,66 | 2,55 | 2,55 | 0,00% | 303.499,00 |
| 16.02.2024 | 2,73 | 2,73 | 2,55 | 2,55 | -6,25% | 190.921,00 |
| 15.02.2024 | 2,78 | 2,81 | 2,61 | 2,72 | 0,37% | 237.900,00 |
| 14.02.2024 | 2,46 | 2,71 | 2,42 | 2,71 | 11,98% | 261.541,00 |
| 13.02.2024 | 2,54 | 2,66 | 2,38 | 2,42 | -9,02% | 261.235,00 |
| 12.02.2024 | 2,72 | 2,80 | 2,66 | 2,66 | -0,37% | 352.546,00 |
| 09.02.2024 | 2,50 | 2,69 | 2,50 | 2,67 | 10,79% | 268.130,00 |
| 08.02.2024 | 2,21 | 2,54 | 2,20 | 2,41 | 13,68% | 249.187,00 |
| 07.02.2024 | 2,09 | 2,13 | 2,07 | 2,12 | 0,47% | 140.369,00 |
| 06.02.2024 | 2,05 | 2,12 | 2,05 | 2,11 | 2,43% | 100.411,00 |
| 05.02.2024 | 2,05 | 2,12 | 2,03 | 2,06 | -1,90% | 126.649,00 |
| 02.02.2024 | 2,12 | 2,15 | 2,00 | 2,10 | -1,87% | 154.277,00 |
| 01.02.2024 | 2,32 | 2,32 | 2,11 | 2,14 | -6,55% | 81.479,00 |
| 31.01.2024 | 2,53 | 2,54 | 2,29 | 2,29 | -9,13% | 109.660,00 |
| 30.01.2024 | 2,50 | 2,57 | 2,50 | 2,52 | -0,79% | 116.605,00 |
| 29.01.2024 | 2,54 | 2,59 | 2,50 | 2,54 | 0,00% | 151.115,00 |
| 26.01.2024 | 2,64 | 2,67 | 2,54 | 2,54 | -3,05% | 142.396,00 |
| 25.01.2024 | 2,51 | 2,67 | 2,47 | 2,62 | 6,07% | 95.132,00 |
| 24.01.2024 | 2,53 | 2,56 | 2,45 | 2,47 | 0,82% | 95.779,00 |
| 23.01.2024 | 2,42 | 2,47 | 2,34 | 2,45 | 3,81% | 178.855,00 |
| 22.01.2024 | 2,31 | 2,40 | 2,31 | 2,36 | 2,61% | 95.054,00 |
| 19.01.2024 | 2,34 | 2,34 | 2,26 | 2,30 | 0,00% | 88.655,00 |
| 18.01.2024 | 2,31 | 2,31 | 2,26 | 2,30 | -0,86% | 80.196,00 |
| 17.01.2024 | 2,27 | 2,35 | 2,26 | 2,32 | 1,75% | 57.640,00 |
| 16.01.2024 | 2,28 | 2,31 | 2,24 | 2,28 | -0,87% | 98.793,00 |
| 12.01.2024 | 2,28 | 2,32 | 2,23 | 2,30 | 2,68% | 45.784,00 |
| 11.01.2024 | 2,22 | 2,25 | 2,17 | 2,24 | 0,90% | 180.499,00 |
| 10.01.2024 | 2,23 | 2,24 | 2,13 | 2,22 | -0,89% | 99.060,00 |
| 09.01.2024 | 2,40 | 2,42 | 2,22 | 2,24 | -8,57% | 99.993,00 |
| 08.01.2024 | 2,43 | 2,50 | 2,34 | 2,45 | 1,24% | 69.486,00 |
| 05.01.2024 | 2,47 | 2,52 | 2,35 | 2,42 | -2,42% | 250.056,00 |
| 04.01.2024 | 2,59 | 2,59 | 2,45 | 2,48 | -3,13% | 107.344,00 |
| 03.01.2024 | 2,58 | 2,65 | 2,51 | 2,56 | -1,16% | 133.871,00 |
| 02.01.2024 | 2,58 | 2,68 | 2,51 | 2,59 | 0,00% | 86.645,00 |
| 29.12.2023 | 2,65 | 2,68 | 2,58 | 2,59 | -2,26% | 95.473,00 |
| 28.12.2023 | 2,63 | 2,71 | 2,63 | 2,65 | 0,76% | 131.699,00 |
| 27.12.2023 | 2,57 | 2,65 | 2,52 | 2,63 | 1,94% | 91.642,00 |
| 26.12.2023 | 2,61 | 2,65 | 2,54 | 2,58 | 0,39% | 96.326,00 |
| 22.12.2023 | 2,49 | 2,58 | 2,48 | 2,57 | 4,05% | 115.119,00 |
| 21.12.2023 | 2,51 | 2,52 | 2,45 | 2,47 | -1,98% | 91.560,00 |
| 20.12.2023 | 2,36 | 2,58 | 2,31 | 2,52 | 7,23% | 164.790,00 |
| 19.12.2023 | 2,38 | 2,38 | 2,24 | 2,35 | -0,42% | 226.278,00 |
| 18.12.2023 | 2,34 | 2,38 | 2,27 | 2,36 | 0,00% | 73.912,00 |
| 15.12.2023 | 2,54 | 2,54 | 2,34 | 2,36 | -5,60% | 405.420,00 |
| 14.12.2023 | 2,53 | 2,60 | 2,41 | 2,50 | 0,81% | 141.968,00 |
| 13.12.2023 | 2,35 | 2,48 | 2,25 | 2,48 | 4,64% | 101.058,00 |
| 12.12.2023 | 2,34 | 2,44 | 2,22 | 2,37 | 0,42% | 226.156,00 |