Echtzeit-Aktienkurs DHI Group Inc.
Bid:
Ask:
Aktienkurse zur DHI Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 3,07 | 3,13 | 0,00 | 3,12 | -0,32% | - |
| 25.02.2021 | 3,16 | 3,16 | 3,13 | 3,13 | -1,73% | - |
| 24.02.2021 | 3,18 | 3,19 | 3,18 | 3,18 | 1,76% | - |
| 23.02.2021 | 2,98 | 3,16 | 2,98 | 3,13 | 3,82% | - |
| 22.02.2021 | 3,00 | 3,04 | 2,99 | 3,01 | -0,99% | - |
| 19.02.2021 | 3,04 | 3,06 | 2,99 | 3,04 | 0,83% | - |
| 18.02.2021 | 3,00 | 3,05 | 2,99 | 3,02 | 3,43% | - |
| 17.02.2021 | 2,89 | 2,96 | 0,00 | 2,92 | -1,02% | - |
| 16.02.2021 | 3,02 | 3,04 | 2,95 | 2,95 | -2,64% | - |
| 12.02.2021 | 2,76 | 3,03 | 2,75 | 3,03 | 8,23% | - |
| 11.02.2021 | 2,68 | 2,80 | 2,60 | 2,80 | 6,27% | - |
| 10.02.2021 | 2,65 | 2,73 | 2,62 | 2,63 | -1,50% | - |
| 09.02.2021 | 2,65 | 2,71 | 2,62 | 2,67 | 2,50% | - |
| 08.02.2021 | 2,50 | 2,62 | 2,49 | 2,61 | 5,89% | - |
| 05.02.2021 | 2,42 | 2,49 | 2,41 | 2,46 | -3,72% | - |
| 04.02.2021 | 2,50 | 2,58 | 2,50 | 2,56 | 2,82% | - |
| 03.02.2021 | 2,49 | 2,51 | 2,41 | 2,49 | -1,58% | - |
| 02.02.2021 | 2,49 | 2,55 | 2,48 | 2,53 | 2,85% | - |
| 01.02.2021 | 2,49 | 2,49 | 2,45 | 2,46 | -1,01% | - |
| 29.01.2021 | 2,51 | 2,53 | 2,46 | 2,48 | -1,20% | - |
| 28.01.2021 | 2,46 | 2,57 | 2,44 | 2,51 | 1,62% | - |
| 27.01.2021 | 2,49 | 2,55 | 2,43 | 2,47 | -5,73% | - |
| 26.01.2021 | 2,61 | 2,75 | 2,57 | 2,62 | -0,57% | - |
| 25.01.2021 | 2,58 | 2,67 | 2,51 | 2,64 | 5,19% | - |
| 22.01.2021 | 2,43 | 2,51 | 2,42 | 2,51 | 4,16% | - |
| 21.01.2021 | 2,40 | 2,41 | 2,40 | 2,41 | 3,89% | - |
| 20.01.2021 | 2,32 | 2,33 | 2,29 | 2,32 | 0,65% | - |
| 19.01.2021 | 2,39 | 2,43 | 2,29 | 2,30 | -3,36% | - |
| 15.01.2021 | 2,34 | 2,40 | 2,33 | 2,38 | 1,71% | - |
| 14.01.2021 | 2,37 | 2,41 | 2,33 | 2,34 | 1,74% | - |
| 13.01.2021 | 2,28 | 2,34 | 2,27 | 2,30 | -1,92% | - |
| 12.01.2021 | 2,31 | 2,41 | 2,31 | 2,35 | 2,85% | - |
| 11.01.2021 | 2,30 | 2,36 | 2,27 | 2,28 | 0,22% | - |
| 08.01.2021 | 2,33 | 2,33 | 2,24 | 2,28 | -3,60% | - |
| 07.01.2021 | 2,40 | 2,55 | 2,36 | 2,36 | -0,63% | - |
| 06.01.2021 | 2,33 | 2,40 | 2,32 | 2,38 | 5,79% | - |
| 05.01.2021 | 2,26 | 2,35 | 2,23 | 2,25 | 0,67% | - |
| 04.01.2021 | 2,25 | 2,26 | 2,21 | 2,23 | -0,67% | - |
| 31.12.2020 | 2,21 | 2,31 | 2,21 | 2,25 | 2,05% | - |
| 30.12.2020 | 2,08 | 2,26 | 2,08 | 2,20 | 5,01% | - |
| 29.12.2020 | 2,12 | 2,13 | 2,06 | 2,10 | -3,46% | - |
| 28.12.2020 | 2,21 | 2,22 | 2,14 | 2,17 | 5,85% | - |
| 24.12.2020 | 2,08 | 2,11 | 2,00 | 2,05 | -1,91% | - |
| 23.12.2020 | 2,01 | 2,11 | 2,00 | 2,09 | 5,82% | - |
| 22.12.2020 | 2,08 | 2,10 | 1,98 | 1,98 | -4,36% | - |
| 21.12.2020 | 2,00 | 2,08 | 2,00 | 2,07 | -6,35% | - |
| 18.12.2020 | 2,22 | 2,27 | 2,18 | 2,21 | -0,45% | - |
| 17.12.2020 | 2,13 | 2,24 | 2,11 | 2,22 | 7,00% | - |
| 16.12.2020 | 2,16 | 2,18 | 2,07 | 2,07 | -2,59% | - |
| 15.12.2020 | 2,17 | 2,20 | 2,11 | 2,13 | 1,92% | - |
| 14.12.2020 | 2,18 | 2,18 | 2,09 | 2,09 | -1,42% | - |
| 11.12.2020 | 2,17 | 2,23 | 2,10 | 2,12 | -0,94% | - |
| 10.12.2020 | 2,12 | 2,19 | 2,09 | 2,14 | 0,47% | - |
| 09.12.2020 | 2,24 | 2,24 | 2,11 | 2,13 | -2,97% | - |
| 08.12.2020 | 2,07 | 2,26 | 2,06 | 2,19 | 7,35% | - |
| 07.12.2020 | 2,07 | 2,08 | 2,01 | 2,04 | -0,24% | - |
| 04.12.2020 | 2,09 | 2,09 | 2,04 | 2,05 | 1,24% | - |
| 03.12.2020 | 2,05 | 2,06 | 2,01 | 2,02 | 2,02% | - |
| 02.12.2020 | 1,95 | 2,05 | 1,94 | 1,98 | 3,13% | - |
| 01.12.2020 | 1,96 | 2,02 | 1,92 | 1,92 | -0,52% | - |
| 30.11.2020 | 1,96 | 1,96 | 1,92 | 1,93 | 0,00% | - |
| 27.11.2020 | 1,95 | 1,96 | 1,92 | 1,93 | -1,28% | - |
| 25.11.2020 | 1,95 | 1,97 | 1,92 | 1,96 | 1,03% | - |
| 24.11.2020 | 1,94 | 1,94 | 1,94 | 1,94 | 2,11% | - |
| 23.11.2020 | 1,90 | 1,95 | 1,89 | 1,90 | -0,26% | - |
| 20.11.2020 | 1,89 | 1,93 | 1,85 | 1,90 | 0,26% | - |
| 19.11.2020 | 1,86 | 1,90 | 1,85 | 1,90 | 2,99% | - |
| 18.11.2020 | 1,94 | 1,98 | 1,83 | 1,84 | -4,42% | - |
| 17.11.2020 | 1,91 | 1,99 | 1,89 | 1,93 | 4,05% | - |
| 16.11.2020 | 1,90 | 1,91 | 1,84 | 1,85 | -0,27% | - |
| 13.11.2020 | 1,85 | 1,87 | 1,85 | 1,86 | 1,64% | - |
| 12.11.2020 | 1,81 | 1,84 | 1,81 | 1,83 | -1,35% | - |
| 11.11.2020 | 1,98 | 1,98 | 1,77 | 1,85 | -4,88% | - |
| 10.11.2020 | 1,86 | 1,96 | 0,00 | 1,95 | 11,78% | - |
| 09.11.2020 | 1,88 | 1,89 | 1,73 | 1,74 | 0,00% | - |
| 06.11.2020 | 2,31 | 2,31 | 1,74 | 1,74 | -3,60% | - |
| 05.11.2020 | 1,83 | 1,84 | 1,79 | 1,81 | 1,40% | - |
| 04.11.2020 | 1,79 | 1,80 | 1,77 | 1,78 | 1,42% | - |
| 03.11.2020 | 1,81 | 1,81 | 1,70 | 1,76 | 1,45% | - |
| 02.11.2020 | 1,71 | 1,75 | 1,70 | 1,73 | 1,47% | - |
| 30.10.2020 | 1,71 | 1,74 | 1,70 | 1,71 | -2,85% | - |
| 29.10.2020 | 1,85 | 1,86 | 1,75 | 1,76 | -3,84% | - |
| 28.10.2020 | 1,85 | 1,85 | 1,78 | 1,83 | -1,35% | - |
| 27.10.2020 | 1,92 | 1,92 | 1,83 | 1,85 | -2,89% | - |
| 26.10.2020 | 1,98 | 1,98 | 1,90 | 1,91 | -8,63% | - |
| 23.10.2020 | 2,11 | 2,13 | 2,06 | 2,09 | -1,18% | - |
| 22.10.2020 | 2,11 | 2,12 | 2,05 | 2,11 | 0,96% | - |
| 21.10.2020 | 2,17 | 2,19 | 2,09 | 2,09 | -1,88% | - |
| 20.10.2020 | 2,23 | 2,24 | 2,13 | 2,13 | -1,16% | - |
| 19.10.2020 | 2,34 | 2,34 | 2,16 | 2,16 | -7,11% | - |
| 16.10.2020 | 2,27 | 2,32 | 2,27 | 2,32 | 1,75% | - |
| 15.10.2020 | 2,19 | 2,30 | 2,19 | 2,28 | 3,40% | - |
| 14.10.2020 | 2,23 | 2,29 | 2,21 | 2,21 | -3,50% | - |
| 13.10.2020 | 2,37 | 2,37 | 2,28 | 2,29 | -3,99% | - |
| 12.10.2020 | 2,45 | 2,45 | 2,36 | 2,38 | -1,45% | - |
| 09.10.2020 | 2,42 | 2,45 | 2,41 | 2,42 | -1,02% | - |
| 08.10.2020 | 2,59 | 2,59 | 2,43 | 2,44 | -3,94% | - |
| 07.10.2020 | 2,65 | 2,66 | 2,52 | 2,54 | -1,36% | - |
| 06.10.2020 | 2,58 | 2,65 | 2,54 | 2,58 | 0,98% | - |
| 05.10.2020 | 2,55 | 2,55 | 2,55 | 2,55 | 3,03% | - |