9,850€
-1,01%
Echtzeit-Aktienkurs DLH Holdings Corp.
Bid:
Ask:
Aktienkurse zur DLH Holdings Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
02.05.2024 | 9,85 | 9,85 | 9,70 | 9,80 | -1,51% | - |
30.04.2024 | 9,95 | 9,95 | 9,95 | 9,95 | -1,49% | - |
29.04.2024 | 10,10 | 10,10 | 10,10 | 10,10 | 3,06% | - |
26.04.2024 | 9,80 | 9,80 | 9,80 | 9,80 | -2,97% | - |
25.04.2024 | 10,10 | 10,10 | 10,10 | 10,10 | 1,00% | - |
24.04.2024 | 10,00 | 10,00 | 10,00 | 10,00 | -2,91% | - |
23.04.2024 | 10,30 | 10,30 | 10,30 | 10,30 | -1,90% | - |
22.04.2024 | 10,50 | 10,50 | 10,50 | 10,50 | 2,94% | - |
19.04.2024 | 10,20 | 10,20 | 10,20 | 10,20 | -0,97% | - |
18.04.2024 | 10,30 | 10,30 | 10,30 | 10,30 | -2,83% | - |
17.04.2024 | 10,60 | 10,60 | 10,60 | 10,60 | 0,95% | - |
16.04.2024 | 10,50 | 10,50 | 10,50 | 10,50 | -2,78% | - |
15.04.2024 | 10,80 | 10,80 | 10,80 | 10,80 | -2,70% | - |
12.04.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 0,00% | - |
11.04.2024 | 11,10 | 11,10 | 11,10 | 11,10 | -4,31% | - |
10.04.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | - |
09.04.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -3,33% | - |
08.04.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -0,83% | - |
05.04.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 3,42% | - |
04.04.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -3,31% | - |
03.04.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | - |
02.04.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -4,72% | - |
28.03.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -3,79% | - |
27.03.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 1,54% | - |
26.03.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -0,76% | - |
25.03.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -0,76% | - |
22.03.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 1,54% | - |
21.03.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 2,36% | - |
20.03.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,79% | - |
19.03.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | - |
18.03.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
15.03.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
14.03.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,79% | - |
13.03.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
12.03.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | - |
11.03.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -5,22% | - |
08.03.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
07.03.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -0,74% | - |
06.03.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -6,25% | - |
05.03.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 4,35% | - |
04.03.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 0,73% | - |
01.03.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -2,14% | - |
29.02.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -2,78% | - |
28.02.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -2,70% | - |
27.02.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 1,37% | - |
26.02.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
23.02.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -2,01% | - |
22.02.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | - |
21.02.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 1,36% | - |
20.02.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 0,00% | - |
19.02.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 0,68% | - |
16.02.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -4,58% | - |
15.02.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -1,92% | - |
14.02.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -1,27% | - |
13.02.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 0,64% | - |
12.02.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 3,29% | - |
09.02.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 1,33% | - |
08.02.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -3,23% | - |
07.02.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 2,65% | - |
06.02.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 3,42% | - |
05.02.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 1,39% | - |
02.02.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -1,37% | - |
01.02.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
31.01.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
30.01.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 1,39% | - |
29.01.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -0,69% | - |
26.01.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -0,68% | - |
25.01.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -1,35% | - |
24.01.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -1,33% | - |
23.01.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 1,35% | - |
22.01.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | - |
19.01.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 2,07% | - |
18.01.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -4,61% | - |
17.01.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 2,70% | - |
16.01.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 0,68% | - |
15.01.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 3,52% | - |
12.01.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 0,71% | - |
11.01.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -1,40% | - |
10.01.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | - |
09.01.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 1,42% | 300,00 |
08.01.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -1,40% | - |
05.01.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 1,42% | - |
04.01.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -0,70% | - |
03.01.2024 | 14,10 | 14,20 | 14,10 | 14,20 | 0,00% | 83,00 |
02.01.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 0,71% | - |
29.12.2023 | 14,10 | 14,10 | 14,10 | 14,10 | 1,44% | - |
28.12.2023 | 14,20 | 14,20 | 13,90 | 13,90 | -0,71% | 368,00 |
27.12.2023 | 14,00 | 14,00 | 14,00 | 14,00 | 12,90% | - |
22.12.2023 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
21.12.2023 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | - |
20.12.2023 | 12,50 | 12,50 | 12,50 | 12,50 | 1,63% | - |
19.12.2023 | 12,30 | 12,30 | 12,30 | 12,30 | -3,15% | - |
18.12.2023 | 12,70 | 12,70 | 12,70 | 12,70 | 0,79% | - |
15.12.2023 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
14.12.2023 | 12,60 | 12,60 | 12,60 | 12,60 | -1,56% | - |
13.12.2023 | 12,80 | 12,80 | 12,80 | 12,80 | -1,54% | - |
12.12.2023 | 13,00 | 13,00 | 13,00 | 13,00 | -0,76% | - |
11.12.2023 | 13,10 | 13,10 | 13,10 | 13,10 | -0,76% | - |
08.12.2023 | 13,20 | 13,20 | 13,20 | 13,20 | 1,54% | - |
07.12.2023 | 12,80 | 13,00 | 12,80 | 13,00 | -2,26% | 240,00 |