5,610$
-2,60%
Echtzeit-Aktienkurs DLH Holdings Corp.
Bid:
Ask:
Aktienkurse zur DLH Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 5,51 | 5,83 | 5,51 | 5,76 | -1,54% | 8.833,00 |
| 31.03.2026 | 5,50 | 5,85 | 5,50 | 5,85 | 4,84% | 5.898,00 |
| 30.03.2026 | 5,50 | 5,70 | 5,50 | 5,58 | -0,18% | 16.243,00 |
| 27.03.2026 | 5,60 | 5,62 | 5,52 | 5,59 | -0,11% | 11.911,00 |
| 26.03.2026 | 5,93 | 5,99 | 5,60 | 5,60 | -7,35% | 4.841,00 |
| 25.03.2026 | 6,17 | 6,25 | 5,91 | 6,04 | 0,50% | 2.426,00 |
| 24.03.2026 | 5,88 | 6,01 | 5,85 | 6,01 | 2,91% | 7.825,00 |
| 23.03.2026 | 5,76 | 6,03 | 5,63 | 5,84 | 3,91% | 19.437,00 |
| 20.03.2026 | 5,80 | 5,80 | 5,62 | 5,62 | -3,27% | 5.762,00 |
| 19.03.2026 | 5,96 | 5,96 | 5,64 | 5,81 | -6,74% | 3.445,00 |
| 18.03.2026 | 5,71 | 6,23 | 5,63 | 6,23 | 7,97% | 17.751,00 |
| 17.03.2026 | 5,76 | 5,93 | 5,58 | 5,77 | 0,17% | 9.111,00 |
| 16.03.2026 | 5,69 | 5,79 | 5,69 | 5,76 | -3,84% | 2.982,00 |
| 13.03.2026 | 5,75 | 5,99 | 5,65 | 5,99 | 0,34% | 6.489,00 |
| 12.03.2026 | 5,50 | 6,00 | 5,50 | 5,97 | 4,92% | 8.420,00 |
| 11.03.2026 | 5,65 | 5,88 | 5,64 | 5,69 | 0,89% | 4.361,00 |
| 10.03.2026 | 5,89 | 5,90 | 5,64 | 5,64 | -5,53% | 5.902,00 |
| 09.03.2026 | 5,71 | 5,97 | 5,71 | 5,97 | 2,05% | 2.038,00 |
| 06.03.2026 | 5,71 | 5,85 | 5,63 | 5,85 | 0,00% | 6.404,00 |
| 05.03.2026 | 5,79 | 5,85 | 5,70 | 5,85 | -0,34% | 9.571,00 |
| 04.03.2026 | 5,79 | 5,87 | 5,79 | 5,87 | -0,68% | 1.862,00 |
| 03.03.2026 | 5,76 | 5,91 | 5,74 | 5,91 | 2,60% | 3.363,00 |
| 02.03.2026 | 5,92 | 5,92 | 5,72 | 5,76 | -4,00% | 3.505,00 |
| 27.02.2026 | 5,85 | 6,00 | 5,77 | 6,00 | 2,56% | 9.083,00 |
| 26.02.2026 | 5,72 | 5,85 | 5,71 | 5,85 | 1,56% | 3.342,00 |
| 25.02.2026 | 5,62 | 5,78 | 5,56 | 5,76 | 1,59% | 9.161,00 |
| 24.02.2026 | 5,62 | 5,68 | 5,62 | 5,67 | -1,56% | 3.281,00 |
| 23.02.2026 | 5,66 | 5,76 | 5,66 | 5,76 | -0,86% | 1.991,00 |
| 20.02.2026 | 5,50 | 5,81 | 5,50 | 5,81 | 4,31% | 5.754,00 |
| 19.02.2026 | 5,50 | 5,57 | 5,50 | 5,57 | 1,46% | 24.252,00 |
| 18.02.2026 | 5,57 | 5,57 | 5,49 | 5,49 | -0,18% | 54.364,00 |
| 17.02.2026 | 5,56 | 5,66 | 5,50 | 5,50 | -1,08% | 16.590,00 |
| 13.02.2026 | 5,63 | 5,64 | 5,50 | 5,56 | -2,80% | 23.307,00 |
| 12.02.2026 | 5,50 | 5,72 | 5,50 | 5,72 | 3,06% | 33.701,00 |
| 11.02.2026 | 5,60 | 5,61 | 5,51 | 5,55 | -0,18% | 17.368,00 |
| 10.02.2026 | 5,93 | 5,93 | 5,56 | 5,56 | -4,79% | 23.425,00 |
| 09.02.2026 | 5,84 | 6,13 | 5,76 | 5,84 | -0,51% | 16.337,00 |
| 06.02.2026 | 5,90 | 5,92 | 5,83 | 5,87 | -0,34% | 8.781,00 |
| 05.02.2026 | 5,72 | 5,89 | 5,71 | 5,89 | 0,51% | 7.425,00 |
| 04.02.2026 | 5,75 | 5,86 | 5,72 | 5,86 | 0,00% | 1.732,00 |
| 03.02.2026 | 5,66 | 5,86 | 5,60 | 5,86 | 3,53% | 3.271,00 |
| 02.02.2026 | 5,69 | 5,85 | 5,61 | 5,66 | -0,88% | 3.569,00 |
| 30.01.2026 | 5,94 | 5,94 | 5,71 | 5,71 | -4,52% | 3.976,00 |
| 29.01.2026 | 6,07 | 6,07 | 5,78 | 5,98 | -0,99% | 6.924,00 |
| 28.01.2026 | 6,06 | 6,06 | 5,84 | 6,04 | -0,33% | 9.557,00 |
| 27.01.2026 | 5,90 | 6,10 | 5,90 | 6,06 | 0,17% | 4.306,00 |
| 26.01.2026 | 5,98 | 6,05 | 5,96 | 6,05 | 1,00% | 8.292,00 |
| 23.01.2026 | 5,83 | 5,99 | 5,75 | 5,99 | 1,53% | 3.543,00 |
| 22.01.2026 | 5,72 | 5,90 | 5,60 | 5,90 | 4,80% | 7.021,00 |
| 21.01.2026 | 5,61 | 5,67 | 5,61 | 5,63 | 0,00% | 3.327,00 |
| 20.01.2026 | 5,62 | 5,80 | 5,62 | 5,63 | -2,60% | 4.092,00 |
| 16.01.2026 | 6,20 | 6,23 | 5,67 | 5,78 | -0,69% | 17.112,00 |
| 15.01.2026 | 5,90 | 5,94 | 5,81 | 5,82 | -3,32% | 5.525,00 |
| 14.01.2026 | 5,81 | 6,25 | 5,81 | 6,02 | 2,73% | 29.640,00 |
| 13.01.2026 | 5,85 | 5,92 | 5,75 | 5,86 | 0,17% | 6.605,00 |
| 12.01.2026 | 5,65 | 6,00 | 5,65 | 5,85 | 1,21% | 4.769,00 |
| 09.01.2026 | 5,53 | 6,00 | 5,53 | 5,78 | 5,09% | 21.032,00 |
| 08.01.2026 | 5,50 | 5,57 | 5,50 | 5,50 | -0,54% | 9.666,00 |
| 07.01.2026 | 5,52 | 5,65 | 5,50 | 5,53 | 0,00% | 20.671,00 |
| 06.01.2026 | 5,58 | 5,58 | 5,51 | 5,53 | -2,12% | 6.093,00 |
| 05.01.2026 | 5,59 | 5,65 | 5,51 | 5,65 | 1,25% | 6.978,00 |
| 02.01.2026 | 5,56 | 5,58 | 5,52 | 5,58 | -1,24% | 5.039,00 |
| 31.12.2025 | 5,56 | 5,65 | 5,56 | 5,65 | 2,36% | 34.683,00 |
| 30.12.2025 | 5,59 | 5,60 | 5,52 | 5,52 | -2,13% | 23.300,00 |
| 29.12.2025 | 5,59 | 5,64 | 5,51 | 5,64 | -0,18% | 9.877,00 |
| 26.12.2025 | 5,56 | 5,65 | 5,55 | 5,65 | 0,00% | 10.840,00 |
| 24.12.2025 | 5,62 | 5,65 | 5,57 | 5,65 | 0,00% | 2.680,00 |
| 23.12.2025 | 5,60 | 5,65 | 5,60 | 5,65 | 0,53% | 8.837,00 |
| 22.12.2025 | 5,71 | 5,71 | 5,41 | 5,62 | -0,35% | 8.070,00 |
| 19.12.2025 | 5,62 | 5,71 | 5,50 | 5,64 | 1,44% | 17.029,00 |
| 18.12.2025 | 5,58 | 5,58 | 5,51 | 5,56 | -1,07% | 6.479,00 |
| 17.12.2025 | 5,62 | 5,63 | 5,50 | 5,62 | -0,53% | 126.252,00 |
| 16.12.2025 | 5,51 | 5,65 | 5,51 | 5,65 | 1,44% | 9.591,00 |
| 15.12.2025 | 5,64 | 5,64 | 5,52 | 5,57 | -2,45% | 30.304,00 |
| 12.12.2025 | 5,61 | 5,73 | 5,50 | 5,71 | 0,71% | 40.775,00 |
| 11.12.2025 | 5,87 | 6,00 | 5,50 | 5,67 | -3,41% | 74.043,00 |
| 10.12.2025 | 5,98 | 6,08 | 5,87 | 5,87 | -1,34% | 48.570,00 |
| 09.12.2025 | 5,98 | 6,03 | 5,95 | 5,95 | 0,00% | 11.555,00 |
| 08.12.2025 | 6,04 | 6,05 | 5,93 | 5,95 | 0,34% | 8.462,00 |
| 05.12.2025 | 6,01 | 6,10 | 5,92 | 5,93 | -4,35% | 15.694,00 |
| 04.12.2025 | 6,07 | 6,20 | 6,07 | 6,20 | -1,27% | 8.543,00 |
| 03.12.2025 | 6,27 | 6,29 | 6,11 | 6,28 | 0,96% | 19.388,00 |
| 02.12.2025 | 6,09 | 6,22 | 6,09 | 6,22 | 1,63% | 10.869,00 |
| 01.12.2025 | 6,22 | 6,31 | 6,07 | 6,12 | -1,45% | 3.622,00 |
| 28.11.2025 | 6,32 | 6,41 | 6,21 | 6,21 | -2,66% | 5.659,00 |
| 26.11.2025 | 6,57 | 6,67 | 6,30 | 6,38 | -2,89% | 34.270,00 |
| 25.11.2025 | 6,27 | 6,88 | 6,13 | 6,57 | 5,80% | 79.733,00 |
| 24.11.2025 | 6,16 | 6,38 | 6,16 | 6,21 | 0,16% | 9.046,00 |
| 21.11.2025 | 5,85 | 6,25 | 5,77 | 6,20 | 5,98% | 27.042,00 |
| 20.11.2025 | 5,87 | 5,89 | 5,81 | 5,85 | -0,17% | 13.344,00 |
| 19.11.2025 | 5,76 | 5,87 | 5,75 | 5,86 | 1,03% | 21.804,00 |
| 18.11.2025 | 5,80 | 5,85 | 5,74 | 5,80 | 0,00% | 51.529,00 |
| 17.11.2025 | 5,93 | 6,03 | 5,75 | 5,80 | -3,01% | 44.914,00 |
| 14.11.2025 | 5,81 | 6,02 | 5,80 | 5,98 | 2,22% | 32.148,00 |
| 13.11.2025 | 5,92 | 5,92 | 5,81 | 5,85 | -0,34% | 18.466,00 |
| 12.11.2025 | 5,89 | 5,94 | 5,87 | 5,87 | 0,17% | 23.839,00 |
| 11.11.2025 | 5,81 | 5,96 | 5,80 | 5,86 | -0,68% | 13.408,00 |
| 10.11.2025 | 6,03 | 6,03 | 5,81 | 5,90 | -1,17% | 23.015,00 |
| 07.11.2025 | 5,98 | 6,08 | 5,83 | 5,97 | -1,81% | 42.477,00 |
| 06.11.2025 | 6,21 | 6,21 | 5,87 | 6,08 | -2,25% | 71.445,00 |