Echtzeit-Aktienkurs DLH Holdings Corp.
Bid:
Ask:
Aktienkurse zur DLH Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.12.2023 | 13,30 | 13,30 | 13,30 | 13,30 | -2,21% | - |