1,760€
1,50%
Echtzeit-Aktienkurs DHI Group Inc.
Bid:
Ask:
Aktienkurse zur DHI Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 1,74 | 1,74 | 1,73 | 1,73 | -2,58% | - |
| 14.10.2025 | 1,80 | 1,80 | 1,78 | 1,78 | 1,02% | - |
| 13.10.2025 | 1,82 | 1,82 | 1,76 | 1,76 | -3,72% | - |
| 10.10.2025 | 2,04 | 2,04 | 1,83 | 1,83 | -10,07% | - |
| 09.10.2025 | 2,04 | 2,04 | 2,03 | 2,04 | 0,25% | - |
| 08.10.2025 | 2,04 | 2,04 | 2,03 | 2,03 | 0,25% | - |
| 07.10.2025 | 2,12 | 2,12 | 2,03 | 2,03 | -4,71% | - |
| 06.10.2025 | 2,23 | 2,23 | 2,13 | 2,13 | -3,85% | - |
| 03.10.2025 | 2,23 | 2,25 | 2,21 | 2,21 | -1,34% | - |
| 02.10.2025 | 2,22 | 2,24 | 2,22 | 2,24 | -0,22% | - |
| 01.10.2025 | 2,30 | 2,30 | 2,25 | 2,25 | -5,67% | - |
| 30.09.2025 | 2,38 | 2,38 | 2,38 | 2,38 | 0,63% | - |
| 29.09.2025 | 2,28 | 2,38 | 2,28 | 2,37 | 0,00% | - |
| 26.09.2025 | 2,37 | 2,37 | 2,37 | 2,37 | -0,63% | - |
| 25.09.2025 | 2,38 | 2,38 | 2,38 | 2,38 | 3,03% | - |
| 24.09.2025 | 2,31 | 2,31 | 2,31 | 2,31 | -4,35% | - |
| 23.09.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 1,90% | - |
| 22.09.2025 | 2,37 | 2,37 | 2,37 | 2,37 | -2,87% | - |
| 19.09.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 1,67% | - |
| 18.09.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -0,83% | - |
| 17.09.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -0,41% | - |
| 16.09.2025 | 2,43 | 2,43 | 2,43 | 2,43 | -0,21% | - |
| 15.09.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 0,21% | - |
| 12.09.2025 | 2,43 | 2,43 | 2,43 | 2,43 | -1,42% | - |
| 11.09.2025 | 2,47 | 2,47 | 2,47 | 2,47 | 5,79% | - |
| 10.09.2025 | 2,33 | 2,33 | 2,33 | 2,33 | -9,86% | - |
| 09.09.2025 | 2,46 | 2,59 | 2,46 | 2,59 | 5,08% | 1,00 |
| 08.09.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -1,80% | - |
| 05.09.2025 | 2,51 | 2,51 | 2,51 | 2,51 | -1,38% | - |
| 04.09.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 8,09% | - |
| 03.09.2025 | 2,35 | 2,35 | 2,35 | 2,35 | 3,07% | - |
| 02.09.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 0,44% | - |
| 01.09.2025 | 2,27 | 2,27 | 2,27 | 2,27 | 0,44% | - |
| 29.08.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 0,67% | - |
| 28.08.2025 | 2,25 | 2,25 | 2,25 | 2,25 | -5,07% | - |
| 27.08.2025 | 2,37 | 2,37 | 2,37 | 2,37 | 9,24% | - |
| 26.08.2025 | 2,17 | 2,17 | 2,17 | 2,17 | 0,00% | - |
| 25.08.2025 | 2,17 | 2,17 | 2,17 | 2,17 | 2,36% | - |
| 22.08.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -11,13% | - |
| 21.08.2025 | 2,29 | 2,50 | 2,28 | 2,38 | 10,70% | - |
| 20.08.2025 | 2,12 | 2,15 | 2,12 | 2,15 | 12,45% | 66,00 |
| 19.08.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 5,29% | - |
| 18.08.2025 | 1,82 | 1,82 | 1,82 | 1,82 | -7,63% | - |
| 15.08.2025 | 1,97 | 1,97 | 1,97 | 1,97 | 6,39% | - |
| 14.08.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -4,94% | - |
| 13.08.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 15,17% | - |
| 12.08.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -16,23% | - |
| 11.08.2025 | 2,02 | 2,02 | 2,02 | 2,02 | -2,89% | - |
| 08.08.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -5,47% | - |
| 07.08.2025 | 2,26 | 2,26 | 2,20 | 2,20 | -6,99% | 1,00 |
| 06.08.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 4,19% | - |
| 05.08.2025 | 2,27 | 2,27 | 2,27 | 2,27 | 2,95% | - |
| 04.08.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -2,22% | - |
| 01.08.2025 | 2,25 | 2,25 | 2,25 | 2,25 | -0,44% | - |
| 31.07.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -5,04% | - |
| 30.07.2025 | 2,38 | 2,38 | 2,38 | 2,38 | 0,63% | - |
| 29.07.2025 | 2,37 | 2,37 | 2,37 | 2,37 | 2,60% | - |
| 28.07.2025 | 2,31 | 2,31 | 2,31 | 2,31 | -2,12% | - |
| 25.07.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -1,87% | - |
| 24.07.2025 | 2,29 | 2,40 | 2,29 | 2,40 | 5,03% | 6.298,00 |
| 23.07.2025 | 2,29 | 2,29 | 2,29 | 2,29 | -0,87% | - |
| 22.07.2025 | 2,31 | 2,31 | 2,31 | 2,31 | 6,22% | - |
| 21.07.2025 | 2,17 | 2,17 | 2,17 | 2,17 | -5,24% | - |
| 18.07.2025 | 2,29 | 2,29 | 2,29 | 2,29 | 3,15% | - |
| 17.07.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 2,54% | - |
| 16.07.2025 | 2,17 | 2,17 | 2,17 | 2,17 | -8,07% | - |
| 15.07.2025 | 2,38 | 2,38 | 2,36 | 2,36 | -2,28% | 24,00 |
| 14.07.2025 | 2,41 | 2,41 | 2,41 | 2,41 | -2,63% | - |
| 11.07.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 0,61% | - |
| 10.07.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -1,60% | - |
| 09.07.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -7,06% | - |
| 08.07.2025 | 2,69 | 2,69 | 2,69 | 2,69 | 6,75% | - |
| 07.07.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -0,20% | - |
| 04.07.2025 | 2,53 | 2,53 | 2,53 | 2,53 | -3,26% | - |
| 03.07.2025 | 2,61 | 2,61 | 2,61 | 2,61 | 0,77% | - |
| 02.07.2025 | 2,59 | 2,59 | 2,59 | 2,59 | 6,15% | - |
| 01.07.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -1,01% | - |
| 30.06.2025 | 2,47 | 2,47 | 2,47 | 2,47 | 1,23% | - |
| 27.06.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 12,21% | - |
| 26.06.2025 | 2,17 | 2,17 | 2,17 | 2,17 | 1,88% | - |
| 25.06.2025 | 2,13 | 2,13 | 2,13 | 2,13 | -5,75% | - |
| 24.06.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 4,87% | - |
| 23.06.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 0,23% | - |
| 20.06.2025 | 2,15 | 2,15 | 2,15 | 2,15 | -0,46% | - |
| 19.06.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 8,00% | - |
| 18.06.2025 | 2,00 | 2,00 | 2,00 | 2,00 | -5,88% | - |
| 17.06.2025 | 2,13 | 2,13 | 2,13 | 2,13 | 0,71% | - |
| 16.06.2025 | 2,11 | 2,11 | 2,11 | 2,11 | -1,17% | - |
| 13.06.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -1,16% | - |
| 12.06.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 4,10% | - |
| 11.06.2025 | 2,08 | 2,08 | 2,08 | 2,08 | 2,47% | - |
| 10.06.2025 | 2,03 | 2,03 | 2,03 | 2,03 | -5,37% | - |
| 09.06.2025 | 2,01 | 2,14 | 2,01 | 2,14 | 4,90% | 6.414,00 |
| 06.06.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 3,45% | - |
| 05.06.2025 | 1,97 | 1,97 | 1,97 | 1,97 | -0,40% | - |
| 04.06.2025 | 1,98 | 1,98 | 1,98 | 1,98 | 1,54% | - |
| 03.06.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 6,79% | - |
| 02.06.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 3,28% | - |
| 30.05.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -3,07% | - |
| 29.05.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 3,75% | - |