Deutsche Märkte schließen in 2 Stunden 39 Minuten

DHI Group, Inc. (DHX)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
2,4400-0,1000 (-3,94%)
Börsenschluss: 04:00PM EDT
2,4400 0,00 (0,00%)
Nachbörse: 04:08PM EDT
Zeitraum:
30. Apr. 2023 - 30. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
29. Apr. 20242,51002,59002,44002,44002,4400167.000
26. Apr. 20242,52002,58002,47002,54002,5400180.500
25. Apr. 20242,42002,51002,40002,49002,4900179.600
24. Apr. 20242,40002,48002,38002,48002,4800198.900
23. Apr. 20242,40002,45002,35002,43002,4300139.000
22. Apr. 20242,47002,47002,39002,39002,3900155.400
19. Apr. 20242,33002,50002,33002,48002,4800163.400
18. Apr. 20242,30002,40002,28002,36002,3600194.500
17. Apr. 20242,27002,34002,21002,30002,3000128.300
16. Apr. 20242,18002,26002,08002,25002,2500304.700
15. Apr. 20242,25002,33002,17002,19002,1900428.100
12. Apr. 20242,37002,37002,23002,27002,2700184.800
11. Apr. 20242,25002,42002,21002,41002,4100198.100
10. Apr. 20242,33002,33002,17002,25002,2500250.300
09. Apr. 20242,34002,40002,32002,37002,3700186.500
08. Apr. 20242,42002,42002,33002,35002,3500263.300
05. Apr. 20242,51002,52002,37002,39002,3900227.200
04. Apr. 20242,68002,68002,44002,49002,4900168.100
03. Apr. 20242,65002,73002,55002,64002,6400174.000
02. Apr. 20242,53002,68002,52002,65002,65001.216.600
01. Apr. 20242,60002,65002,53002,53002,5300168.700
28. März 20242,60002,63002,54002,55002,5500107.700
27. März 20242,60002,68002,57002,60002,600073.400
26. März 20242,75002,79002,57002,58002,5800152.900
25. März 20242,59002,71002,54002,70002,7000254.200
22. März 20242,56002,59002,51002,58002,5800209.400
21. März 20242,60002,60002,54002,56002,5600190.200
20. März 20242,43002,57002,43002,57002,5700395.400
19. März 20242,52002,52002,43002,47002,4700187.200
18. März 20242,65002,72002,52002,52002,5200377.000
15. März 20242,43002,61002,43002,61002,6100466.500
14. März 20242,57002,57002,32002,45002,4500232.200
13. März 20242,55002,64002,52002,53002,5300142.600
12. März 20242,73002,73002,55002,55002,5500185.800
11. März 20242,70002,78002,65002,70002,7000150.000
08. März 20242,88002,94002,71002,73002,7300224.600
07. März 20242,71002,90002,66002,87002,8700406.100
06. März 20242,57002,70002,53002,65002,6500206.400
05. März 20242,57002,62002,47002,52002,5200136.900
04. März 20242,75002,81002,58002,59002,5900252.300
01. März 20242,88002,97002,71002,75002,7500218.000
29. Feb. 20242,89002,98002,78002,83002,8300201.900
28. Feb. 20242,82002,89002,61002,80002,8000242.600
27. Feb. 20242,70002,96002,70002,85002,8500364.100
26. Feb. 20242,41002,75002,41002,65002,6500337.000
23. Feb. 20242,42002,42002,31002,38002,3800300.200
22. Feb. 20242,51002,53002,35002,42002,4200257.900
21. Feb. 20242,57002,59002,51002,53002,5300168.100
20. Feb. 20242,58002,66002,55002,55002,5500304.500
16. Feb. 20242,73002,73002,55002,55002,5500190.900
15. Feb. 20242,78002,81002,61002,72002,7200238.200
14. Feb. 20242,46002,71002,42002,71002,7100262.500
13. Feb. 20242,54002,66002,38002,42002,4200264.200
12. Feb. 20242,72002,80002,66002,66002,6600353.000
09. Feb. 20242,50002,69002,50002,67002,6700268.100
08. Feb. 20242,21002,54002,20002,41002,4100249.200
07. Feb. 20242,09002,13002,07002,12002,1200140.500
06. Feb. 20242,05002,12002,05002,11002,1100101.400
05. Feb. 20242,05002,12002,03002,06002,0600126.600
02. Feb. 20242,12002,15002,00002,10002,1000154.200
01. Feb. 20242,32002,32002,11002,14002,140081.500
31. Jan. 20242,53002,54002,29002,29002,2900110.400
30. Jan. 20242,50002,57002,50002,52002,5200116.600
29. Jan. 20242,54002,59002,50002,54002,5400151.100
26. Jan. 20242,64002,67002,54002,54002,5400142.400
25. Jan. 20242,51002,67002,47002,62002,620095.100
24. Jan. 20242,53002,56002,45002,47002,470095.800
23. Jan. 20242,42002,47002,34002,45002,4500178.900
22. Jan. 20242,31002,40002,31002,36002,360095.100
19. Jan. 20242,34002,34002,26002,30002,300088.700
18. Jan. 20242,31002,31002,26002,30002,300080.200
17. Jan. 20242,27002,35002,26002,32002,320057.600
16. Jan. 20242,28002,31002,24002,28002,2800100.400
12. Jan. 20242,28002,32002,23002,30002,300045.800
11. Jan. 20242,22002,25002,17002,24002,2400180.500
10. Jan. 20242,23002,24002,13002,22002,220099.100
09. Jan. 20242,40002,42002,22002,24002,2400100.300
08. Jan. 20242,43002,50002,34002,45002,450069.500
05. Jan. 20242,47002,52002,35002,42002,4200250.100
04. Jan. 20242,59002,59002,45002,48002,4800107.300
03. Jan. 20242,58002,65002,51002,56002,5600133.900
02. Jan. 20242,58002,68002,51002,59002,590086.600
29. Dez. 20232,65002,68002,58002,59002,590095.400
28. Dez. 20232,63002,71002,63002,65002,6500134.700
27. Dez. 20232,57002,65002,52002,63002,630091.600
26. Dez. 20232,61002,65002,54002,58002,580096.300
22. Dez. 20232,49002,58002,48002,57002,5700115.100
21. Dez. 20232,51002,52002,44002,47002,470092.900
20. Dez. 20232,36002,58002,31002,52002,5200164.800
19. Dez. 20232,38002,38002,24002,35002,3500227.000
18. Dez. 20232,34002,38002,27002,36002,360073.900
15. Dez. 20232,54002,54002,34002,36002,3600405.400
14. Dez. 20232,53002,60002,41002,50002,5000142.000
13. Dez. 20232,35002,48002,25002,48002,4800101.100
12. Dez. 20232,34002,44002,22002,37002,3700226.200
11. Dez. 20232,51002,51002,35002,36002,3600150.200
08. Dez. 20232,50002,53002,50002,52002,520042.900
07. Dez. 20232,57002,59002,50002,54002,540049.100
06. Dez. 20232,56002,61002,50002,53002,530076.100
05. Dez. 20232,73002,73002,50002,50002,500076.800
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...