2,235€
-3,66%
Echtzeit-Aktienkurs DHI Group Inc.
Bid:
Ask:
Aktienkurse zur DHI Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 2,28 | 2,29 | 2,20 | 2,20 | -3,30% | - |
| 29.04.2024 | 2,37 | 2,42 | 2,28 | 2,28 | -3,81% | - |
| 26.04.2024 | 2,33 | 2,41 | 2,29 | 2,37 | 1,94% | - |
| 25.04.2024 | 2,28 | 2,35 | 2,23 | 2,32 | 0,43% | - |
| 24.04.2024 | 2,28 | 2,32 | 2,23 | 2,31 | 1,76% | - |
| 23.04.2024 | 2,22 | 2,29 | 2,20 | 2,27 | 0,31% | - |
| 22.04.2024 | 2,31 | 2,34 | 2,24 | 2,26 | -2,79% | - |
| 19.04.2024 | 2,21 | 2,35 | 2,18 | 2,33 | 5,34% | - |
| 18.04.2024 | 2,16 | 2,26 | 2,13 | 2,21 | 2,08% | - |
| 17.04.2024 | 2,12 | 2,20 | 2,09 | 2,17 | 2,61% | - |
| 16.04.2024 | 2,06 | 2,13 | 1,94 | 2,11 | 2,43% | - |
| 15.04.2024 | 2,15 | 2,18 | 2,05 | 2,06 | -3,06% | - |
| 12.04.2024 | 2,25 | 2,26 | 2,09 | 2,13 | -4,92% | - |
| 11.04.2024 | 2,08 | 2,26 | 2,06 | 2,24 | 7,19% | - |
| 10.04.2024 | 2,19 | 2,19 | 2,03 | 2,09 | -4,58% | - |
| 09.04.2024 | 2,17 | 2,21 | 2,14 | 2,19 | 0,92% | - |
| 08.04.2024 | 2,18 | 2,26 | 2,15 | 2,17 | -1,81% | - |
| 05.04.2024 | 2,29 | 2,35 | 2,17 | 2,21 | -4,96% | - |
| 04.04.2024 | 2,42 | 2,47 | 2,26 | 2,32 | -5,31% | - |
| 03.04.2024 | 2,45 | 2,52 | 2,38 | 2,45 | -0,41% | - |
| 02.04.2024 | 2,36 | 2,48 | 2,32 | 2,46 | 2,80% | - |
| 28.03.2024 | 2,38 | 2,43 | 2,32 | 2,39 | 0,00% | - |
| 27.03.2024 | 2,39 | 2,44 | 2,36 | 2,39 | -2,13% | - |
| 26.03.2024 | 2,49 | 2,55 | 2,36 | 2,45 | -1,81% | - |
| 25.03.2024 | 2,38 | 2,50 | 2,36 | 2,49 | 5,96% | - |
| 22.03.2024 | 2,37 | 2,40 | 2,32 | 2,35 | 0,86% | - |
| 21.03.2024 | 2,36 | 2,37 | 2,33 | 2,33 | -0,98% | - |
| 20.03.2024 | 2,25 | 2,35 | 2,25 | 2,35 | 1,64% | - |
| 19.03.2024 | 2,30 | 2,34 | 2,24 | 2,32 | 0,30% | - |
| 18.03.2024 | 2,39 | 2,49 | 2,30 | 2,31 | -2,74% | - |
| 15.03.2024 | 2,23 | 2,49 | 2,23 | 2,37 | 8,36% | - |
| 14.03.2024 | 2,32 | 2,36 | 2,13 | 2,19 | -6,61% | - |
| 13.03.2024 | 2,33 | 2,44 | 2,29 | 2,35 | 0,30% | - |
| 12.03.2024 | 2,45 | 2,54 | 2,33 | 2,34 | -9,66% | - |
| 11.03.2024 | 2,47 | 2,61 | 2,44 | 2,59 | 3,73% | - |
| 08.03.2024 | 2,60 | 2,69 | 2,48 | 2,50 | -5,13% | - |
| 07.03.2024 | 2,43 | 2,66 | 2,43 | 2,63 | 7,79% | - |
| 06.03.2024 | 2,30 | 2,49 | 2,30 | 2,44 | 4,27% | - |
| 05.03.2024 | 2,38 | 2,43 | 2,27 | 2,34 | -2,30% | - |
| 04.03.2024 | 2,51 | 2,58 | 2,38 | 2,40 | -5,63% | - |
| 01.03.2024 | 2,60 | 2,74 | 2,51 | 2,54 | -3,42% | - |
| 29.02.2024 | 2,56 | 2,74 | 2,56 | 2,63 | 0,77% | - |
| 28.02.2024 | 2,63 | 2,66 | 2,41 | 2,61 | -1,14% | - |
| 27.02.2024 | 2,44 | 2,74 | 2,44 | 2,64 | 8,43% | - |
| 26.02.2024 | 2,20 | 2,52 | 2,19 | 2,43 | 11,10% | - |
| 23.02.2024 | 2,22 | 2,24 | 2,13 | 2,19 | -2,01% | - |
| 22.02.2024 | 2,33 | 2,40 | 2,17 | 2,24 | -5,01% | - |
| 21.02.2024 | 2,36 | 2,40 | 2,32 | 2,35 | -0,30% | - |
| 20.02.2024 | 2,34 | 2,44 | 2,34 | 2,36 | -0,30% | - |
| 19.02.2024 | 2,35 | 2,37 | 2,35 | 2,37 | -0,75% | - |
| 16.02.2024 | 2,53 | 2,53 | 2,37 | 2,39 | -5,36% | - |
| 15.02.2024 | 2,53 | 2,61 | 2,44 | 2,52 | -0,32% | - |
| 14.02.2024 | 2,24 | 2,53 | 2,24 | 2,53 | 11,37% | - |
| 13.02.2024 | 2,47 | 2,50 | 2,23 | 2,27 | -9,31% | - |
| 12.02.2024 | 2,48 | 2,62 | 2,46 | 2,50 | 1,34% | - |
| 09.02.2024 | 2,22 | 2,50 | 2,22 | 2,47 | 9,63% | - |
| 08.02.2024 | 1,97 | 2,33 | 1,96 | 2,25 | 14,48% | - |
| 07.02.2024 | 1,96 | 1,99 | 1,92 | 1,97 | 0,36% | - |
| 06.02.2024 | 1,92 | 1,98 | 1,91 | 1,96 | 2,51% | 4.346,00 |
| 05.02.2024 | 1,95 | 1,97 | 1,86 | 1,91 | -2,15% | - |
| 02.02.2024 | 1,96 | 2,00 | 1,84 | 1,96 | -0,20% | - |
| 01.02.2024 | 2,12 | 2,18 | 1,94 | 1,96 | -7,94% | - |
| 31.01.2024 | 2,30 | 2,35 | 2,13 | 2,13 | -8,79% | - |
| 30.01.2024 | 2,35 | 2,36 | 2,31 | 2,33 | -0,21% | - |
| 29.01.2024 | 2,34 | 2,39 | 2,32 | 2,34 | -0,09% | 2.173,00 |
| 26.01.2024 | 2,41 | 2,45 | 2,33 | 2,34 | -3,23% | - |
| 25.01.2024 | 2,27 | 2,45 | 2,27 | 2,42 | 6,52% | - |
| 24.01.2024 | 2,24 | 2,35 | 2,24 | 2,27 | 0,44% | - |
| 23.01.2024 | 2,16 | 2,28 | 2,16 | 2,26 | 3,43% | - |
| 22.01.2024 | 2,09 | 2,21 | 2,09 | 2,19 | 3,07% | - |
| 19.01.2024 | 2,12 | 2,16 | 2,08 | 2,12 | -0,24% | - |
| 18.01.2024 | 2,11 | 2,14 | 2,07 | 2,13 | -1,16% | - |
| 17.01.2024 | 2,07 | 2,19 | 2,05 | 2,15 | 2,63% | - |
| 16.01.2024 | 2,10 | 2,13 | 2,06 | 2,10 | -0,24% | - |
| 15.01.2024 | 2,10 | 2,11 | 2,10 | 2,10 | 0,33% | - |
| 12.01.2024 | 2,04 | 2,12 | 2,02 | 2,09 | 2,45% | - |
| 11.01.2024 | 2,03 | 2,06 | 1,96 | 2,04 | 1,29% | - |
| 10.01.2024 | 2,05 | 2,07 | 1,94 | 2,02 | -2,09% | - |
| 09.01.2024 | 2,22 | 2,24 | 2,03 | 2,06 | -8,24% | - |
| 08.01.2024 | 2,19 | 2,28 | 2,13 | 2,25 | 1,45% | - |
| 05.01.2024 | 2,27 | 2,32 | 2,15 | 2,21 | -2,73% | - |
| 04.01.2024 | 2,35 | 2,37 | 2,25 | 2,28 | -3,52% | - |
| 03.01.2024 | 2,34 | 2,42 | 2,33 | 2,36 | -1,13% | - |
| 02.01.2024 | 3,33 | 3,34 | 2,32 | 2,39 | -0,42% | - |
| 29.12.2023 | 2,37 | 2,40 | 2,37 | 2,40 | 0,00% | - |
| 28.12.2023 | 2,35 | 2,43 | 2,35 | 2,40 | 1,05% | - |
| 27.12.2023 | 2,34 | 2,39 | 2,28 | 2,37 | 1,50% | - |
| 22.12.2023 | 2,22 | 2,34 | 2,22 | 2,34 | 3,18% | - |
| 21.12.2023 | 2,29 | 2,33 | 2,22 | 2,26 | -2,25% | - |
| 20.12.2023 | 2,15 | 2,36 | 2,12 | 2,32 | 7,18% | - |
| 19.12.2023 | 2,14 | 2,17 | 2,04 | 2,16 | 1,89% | - |
| 18.12.2023 | 2,15 | 2,18 | 2,09 | 2,12 | -2,53% | - |
| 15.12.2023 | 2,27 | 2,35 | 2,15 | 2,18 | -2,90% | - |
| 14.12.2023 | 2,26 | 2,35 | 2,19 | 2,24 | -1,75% | - |
| 13.12.2023 | 2,20 | 2,28 | 2,06 | 2,28 | 4,83% | - |
| 12.12.2023 | 2,19 | 2,26 | 2,05 | 2,18 | -1,14% | - |
| 11.12.2023 | 2,34 | 2,35 | 2,19 | 2,20 | -6,38% | - |
| 08.12.2023 | 2,33 | 2,37 | 2,32 | 2,35 | 0,64% | - |
| 07.12.2023 | 2,35 | 2,42 | 2,31 | 2,34 | -0,21% | - |
| 06.12.2023 | 2,32 | 2,41 | 2,31 | 2,34 | 1,08% | - |