1,556€
1,04%
Echtzeit-Aktienkurs DHI Group Inc.
Bid:
Ask:
Aktienkurse zur DHI Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 1,55 | 1,56 | 1,51 | 1,55 | 0,58% | - |
| 04.11.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 2,94% | - |
| 01.11.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -5,91% | - |
| 31.10.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -1,49% | - |
| 30.10.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -1,59% | - |
| 29.10.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 4,86% | - |
| 28.10.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -2,86% | - |
| 25.10.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -0,49% | - |
| 24.10.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -3,46% | - |
| 23.10.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -0,95% | - |
| 22.10.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -0,70% | - |
| 21.10.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -0,23% | - |
| 18.10.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 0,12% | - |
| 17.10.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 3,02% | - |
| 16.10.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -0,54% | - |
| 15.10.2024 | 1,69 | 1,69 | 1,66 | 1,67 | 4,98% | - |
| 14.10.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 1,28% | - |
| 11.10.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -1,63% | - |
| 10.10.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 8,45% | - |
| 09.10.2024 | 1,47 | 1,47 | 1,47 | 1,47 | -1,34% | - |
| 08.10.2024 | 1,49 | 1,49 | 1,49 | 1,49 | -1,20% | - |
| 07.10.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 0,40% | - |
| 04.10.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -7,06% | - |
| 03.10.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -1,34% | - |
| 02.10.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 0,00% | - |
| 01.10.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 2,00% | - |
| 30.09.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 1,01% | - |
| 27.09.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 3,52% | - |
| 26.09.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 1,59% | - |
| 25.09.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 3,28% | - |
| 24.09.2024 | 1,46 | 1,46 | 1,46 | 1,46 | 3,54% | - |
| 23.09.2024 | 1,51 | 1,51 | 1,41 | 1,41 | -4,59% | 4.000,00 |
| 20.09.2024 | 1,48 | 1,48 | 1,48 | 1,48 | -2,25% | - |
| 19.09.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 3,56% | - |
| 18.09.2024 | 1,46 | 1,46 | 1,46 | 1,46 | -1,08% | - |
| 17.09.2024 | 1,48 | 1,48 | 1,48 | 1,48 | 2,21% | - |
| 16.09.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 1,12% | - |
| 13.09.2024 | 1,43 | 1,43 | 1,43 | 1,43 | -0,69% | - |
| 12.09.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 3,75% | - |
| 11.09.2024 | 1,39 | 1,39 | 1,39 | 1,39 | -3,21% | - |
| 10.09.2024 | 1,43 | 1,43 | 1,43 | 1,43 | -2,58% | - |
| 09.09.2024 | 1,47 | 1,47 | 1,47 | 1,47 | -1,60% | - |
| 06.09.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -0,93% | - |
| 05.09.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -0,40% | - |
| 04.09.2024 | 1,52 | 1,52 | 1,52 | 1,52 | -12,67% | - |
| 03.09.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 2,72% | - |
| 02.09.2024 | 1,74 | 1,76 | 1,69 | 1,69 | 0,00% | 3.740,00 |
| 30.08.2024 | 1,67 | 1,69 | 1,67 | 1,69 | -2,87% | 2.000,00 |
| 29.08.2024 | 1,69 | 1,74 | 1,69 | 1,74 | 4,69% | 1.000,00 |
| 28.08.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 5,06% | - |
| 27.08.2024 | 1,54 | 1,58 | 1,54 | 1,58 | 8,95% | 2.000,00 |
| 26.08.2024 | 1,45 | 1,45 | 1,45 | 1,45 | -3,20% | - |
| 23.08.2024 | 1,47 | 1,50 | 1,47 | 1,50 | 10,29% | 1.000,00 |
| 22.08.2024 | 1,36 | 1,38 | 1,36 | 1,36 | -2,86% | 1.250,00 |
| 21.08.2024 | 1,40 | 1,40 | 1,40 | 1,40 | -8,62% | - |
| 20.08.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -2,79% | 5,00 |
| 19.08.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -0,88% | - |
| 16.08.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 0,25% | - |
| 15.08.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -3,29% | - |
| 14.08.2024 | 1,64 | 1,64 | 1,64 | 1,64 | -3,30% | - |
| 13.08.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -9,30% | - |
| 12.08.2024 | 1,87 | 1,87 | 1,87 | 1,87 | -0,43% | - |
| 09.08.2024 | 1,88 | 1,88 | 1,88 | 1,88 | 17,38% | - |
| 08.08.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -6,54% | - |
| 07.08.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -3,39% | - |
| 06.08.2024 | 1,72 | 1,77 | 1,72 | 1,77 | 0,45% | 1.500,00 |
| 05.08.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 3,40% | 750,00 |
| 02.08.2024 | 1,85 | 1,85 | 1,71 | 1,71 | -10,21% | - |
| 01.08.2024 | 1,95 | 1,95 | 1,90 | 1,90 | -2,76% | - |
| 31.07.2024 | 1,94 | 1,95 | 1,92 | 1,95 | 2,20% | - |
| 30.07.2024 | 1,94 | 1,97 | 1,91 | 1,91 | -2,75% | - |
| 29.07.2024 | 1,98 | 2,01 | 1,97 | 1,97 | 1,87% | - |
| 26.07.2024 | 1,93 | 1,94 | 1,93 | 1,93 | 0,10% | - |
| 25.07.2024 | 1,95 | 1,95 | 1,93 | 1,93 | -0,41% | - |
| 24.07.2024 | 1,96 | 1,96 | 1,94 | 1,94 | -2,81% | - |
| 23.07.2024 | 2,01 | 2,01 | 1,95 | 1,99 | -0,65% | - |
| 22.07.2024 | 2,04 | 2,04 | 2,01 | 2,01 | 3,89% | - |
| 19.07.2024 | 1,93 | 1,93 | 1,93 | 1,93 | 0,94% | - |
| 18.07.2024 | 1,96 | 1,96 | 1,91 | 1,91 | -3,63% | - |
| 17.07.2024 | 2,05 | 2,05 | 1,92 | 1,98 | -1,54% | - |
| 16.07.2024 | 1,94 | 2,02 | 1,94 | 2,02 | 4,73% | - |
| 15.07.2024 | 2,05 | 2,05 | 1,92 | 1,92 | -4,04% | - |
| 12.07.2024 | 2,08 | 2,08 | 1,99 | 2,01 | -3,14% | - |
| 11.07.2024 | 1,97 | 2,10 | 1,97 | 2,07 | 3,92% | - |
| 10.07.2024 | 1,96 | 2,00 | 1,96 | 1,99 | -2,35% | - |
| 09.07.2024 | 2,04 | 2,04 | 2,04 | 2,04 | -0,49% | - |
| 08.07.2024 | 2,05 | 2,05 | 2,05 | 2,05 | 2,24% | - |
| 05.07.2024 | 2,08 | 2,08 | 2,01 | 2,01 | -3,84% | - |
| 04.07.2024 | 2,09 | 2,09 | 2,09 | 2,09 | -0,24% | - |
| 03.07.2024 | 2,07 | 2,09 | 2,07 | 2,09 | -0,95% | - |
| 02.07.2024 | 2,11 | 2,11 | 2,11 | 2,11 | -0,47% | - |
| 01.07.2024 | 1,93 | 2,12 | 1,93 | 2,12 | 4,95% | - |
| 28.06.2024 | 2,02 | 2,02 | 2,02 | 2,02 | -4,04% | - |
| 27.06.2024 | 2,11 | 2,11 | 2,11 | 2,11 | -3,22% | - |
| 26.06.2024 | 2,18 | 2,18 | 2,18 | 2,18 | 10,07% | - |
| 25.06.2024 | 1,98 | 1,98 | 1,98 | 1,98 | 3,56% | - |
| 24.06.2024 | 1,91 | 1,91 | 1,91 | 1,91 | 3,70% | - |
| 21.06.2024 | 1,84 | 1,84 | 1,84 | 1,84 | 1,55% | - |
| 20.06.2024 | 1,81 | 1,81 | 1,81 | 1,81 | 0,22% | - |
| 19.06.2024 | 1,81 | 1,81 | 1,81 | 1,81 | -3,11% | - |