DHT Holdings, Inc. DHT
NYSE · Vereinigte Staaten · Transport
$22,48-0,10 (-0,47 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $22,57 | +0,67 % | $22,82 | $23,19 | $22,51 | 4,01M |
| 2026-09-29 | $22,42 | +2,37 % | $21,75 | $22,63 | $21,70 | 3,56M |
| 2026-09-28 | $21,90 | +0,55 % | $22,08 | $22,32 | $21,61 | 3,84M |
| 2026-09-25 | $21,78 | +0,46 % | $21,46 | $21,93 | $21,32 | 3,39M |
| 2026-09-24 | $21,68 | +1,88 % | $21,23 | $21,90 | $21,04 | 5,04M |
| 2026-09-23 | $21,28 | -0,51 % | $21,35 | $21,50 | $20,64 | 3,74M |
| 2026-09-22 | $21,39 | -4,72 % | $21,80 | $21,98 | $21,32 | 4,82M |
| 2026-09-21 | $22,45 | -3,52 % | $23,00 | $23,56 | $22,29 | 4,43M |
| 2026-09-18 | $23,27 | +1,97 % | $23,16 | $23,51 | $22,88 | 4,46M |
| 2026-09-17 | $22,82 | -0,95 % | $22,97 | $23,25 | $22,74 | 5,46M |
| 2026-09-16 | $23,04 | +4,07 % | $22,19 | $23,46 | $22,13 | 5,32M |
| 2026-09-15 | $22,14 | -0,05 % | $22,40 | $22,82 | $21,95 | 6,06M |
| 2026-09-14 | $22,15 | +0,68 % | $22,14 | $22,28 | $21,55 | 3,95M |
| 2026-09-11 | $22,00 | +2,66 % | $21,30 | $22,28 | $21,29 | 5,20M |
| 2026-09-10 | $21,43 | +1,08 % | $21,41 | $21,59 | $21,07 | 3,63M |
| 2026-09-09 | $21,20 | +1,83 % | $21,00 | $21,29 | $20,69 | 2,75M |
| 2026-09-08 | $20,82 | -0,24 % | $21,06 | $21,15 | $20,57 | 2,79M |
| 2026-09-04 | $20,87 | +3,37 % | $20,18 | $21,09 | $20,18 | 5,26M |
| 2026-09-03 | $20,19 | +0,60 % | $20,21 | $20,47 | $19,91 | 4,17M |
| 2026-09-02 | $20,07 | +1,93 % | $19,66 | $20,10 | $19,55 | 2,05M |
| 2026-09-01 | $19,69 | +0,46 % | $19,66 | $19,92 | $19,45 | 2,44M |
| 2026-08-31 | $19,60 | -0,31 % | $19,84 | $19,94 | $19,41 | 2,34M |
| 2026-08-28 | $19,66 | +1,60 % | $19,42 | $19,86 | $19,40 | 1,97M |
| 2026-08-27 | $19,35 | +5,62 % | $18,77 | $19,57 | $18,77 | 3,16M |
| 2026-08-26 | $18,32 | -4,43 % | $19,04 | $19,09 | $18,25 | 4,95M |
| 2026-08-25 | $19,17 | -2,79 % | $19,62 | $19,79 | $19,12 | 3,54M |
| 2026-08-24 | $19,72 | -0,50 % | $19,63 | $19,86 | $19,43 | 2,74M |
| 2026-08-21 | $19,82 | +0,10 % | $20,00 | $20,62 | $19,72 | 4,95M |
| 2026-08-20 | $19,80 | -0,95 % | $19,80 | $20,03 | $19,54 | 3,88M |
| 2026-08-19 | $19,99 | +3,52 % | $19,56 | $20,08 | $19,36 | 4,04M |
| 2026-08-18 | $19,31 | +2,17 % | $18,94 | $19,39 | $18,80 | 2,72M |
| 2026-08-17 | $18,90 | -3,18 % | $18,42 | $18,92 | $18,27 | 3,51M |
| 2026-08-14 | $19,52 | +1,67 % | $19,39 | $19,71 | $19,23 | 3,31M |
| 2026-08-13 | $19,20 | +2,56 % | $18,81 | $19,42 | $18,81 | 2,98M |
| 2026-08-12 | $18,72 | +2,86 % | $18,15 | $18,87 | $18,15 | 4,07M |
| 2026-08-11 | $18,20 | -0,71 % | $18,32 | $18,40 | $17,76 | 3,18M |
| 2026-08-10 | $18,33 | -2,29 % | $18,76 | $18,86 | $18,29 | 2,44M |
| 2026-08-07 | $18,76 | +2,23 % | $18,38 | $18,83 | $18,13 | 3,12M |
| 2026-08-06 | $18,35 | +2,69 % | $18,48 | $18,80 | $18,11 | 3,69M |
| 2026-08-05 | $17,87 | -1,49 % | $18,25 | $18,49 | $17,77 | 4,31M |
| 2026-08-04 | $18,14 | -2,10 % | $18,53 | $18,55 | $17,95 | 3,40M |
| 2026-08-03 | $18,53 | -0,22 % | $18,84 | $19,00 | $18,16 | 2,58M |
| 2026-07-31 | $18,57 | +0,11 % | $18,77 | $18,99 | $18,52 | 2,46M |
| 2026-07-30 | $18,55 | 0,00 % | $18,41 | $18,66 | $18,10 | 2,65M |
| 2026-07-29 | $18,55 | -0,22 % | $18,74 | $18,87 | $18,38 | 2,58M |
| 2026-07-28 | $18,59 | +1,64 % | $18,44 | $18,81 | $18,28 | 2,93M |
| 2026-07-27 | $18,29 | -0,87 % | $18,09 | $18,47 | $17,92 | 2,46M |
| 2026-07-24 | $18,45 | +0,22 % | $18,70 | $18,87 | $18,34 | 1,68M |
| 2026-07-23 | $18,41 | +1,54 % | $18,27 | $18,59 | $18,20 | 1,75M |
| 2026-07-22 | $18,13 | -1,84 % | $18,50 | $18,58 | $18,11 | 2,24M |
| 2026-07-21 | $18,47 | +3,24 % | $18,06 | $18,63 | $17,81 | 1,93M |
| 2026-07-20 | $17,89 | +2,76 % | $17,73 | $18,21 | $17,73 | 2,62M |
| 2026-07-17 | $17,41 | -2,41 % | $17,47 | $17,73 | $17,09 | 2,53M |
| 2026-07-16 | $17,84 | -0,94 % | $17,83 | $18,29 | $17,75 | 2,46M |
| 2026-07-15 | $18,01 | -0,94 % | $18,25 | $18,28 | $17,63 | 2,46M |
| 2026-07-14 | $18,18 | +5,03 % | $17,72 | $18,59 | $17,72 | 3,48M |
| 2026-07-13 | $17,31 | -2,53 % | $18,01 | $18,14 | $17,29 | 3,42M |
| 2026-07-10 | $17,76 | +4,90 % | $17,01 | $17,78 | $17,01 | 2,33M |
| 2026-07-09 | $16,93 | -4,46 % | $17,54 | $17,64 | $16,56 | 4,03M |
| 2026-07-08 | $17,72 | +2,49 % | $17,38 | $17,77 | $17,18 | 2,81M |
| 2026-07-07 | $17,29 | +0,82 % | $17,00 | $17,49 | $16,95 | 4,19M |
| 2026-07-06 | $17,15 | -0,17 % | $17,09 | $17,87 | $16,97 | 2,90M |
| 2026-07-02 | $17,18 | +3,93 % | $17,08 | $17,41 | $16,98 | 2,80M |
| 2026-07-01 | $16,53 | 0,00 % | $16,40 | $16,73 | $16,34 | 2,68M |
| 2026-06-30 | $16,53 | -3,22 % | $17,10 | $17,12 | $16,41 | 4,52M |
| 2026-06-29 | $17,08 | -3,23 % | $17,61 | $17,95 | $17,02 | 4,78M |
| 2026-06-26 | $17,65 | -2,38 % | $17,88 | $18,43 | $17,29 | 9,98M |
| 2026-06-25 | $18,08 | -6,76 % | $19,39 | $19,64 | $17,98 | 4,93M |
| 2026-06-24 | $19,39 | -2,86 % | $20,07 | $20,19 | $19,31 | 2,99M |
| 2026-06-23 | $19,96 | +0,96 % | $19,47 | $20,09 | $19,45 | 2,85M |
| 2026-06-22 | $19,77 | +4,66 % | $18,85 | $19,90 | $18,78 | 7,64M |
| 2026-06-18 | $18,89 | +4,31 % | $17,96 | $18,90 | $17,70 | 4,73M |
| 2026-06-17 | $18,11 | -1,63 % | $18,35 | $18,57 | $18,07 | 2,39M |
| 2026-06-16 | $18,41 | -0,38 % | $18,50 | $18,69 | $17,90 | 4,79M |
| 2026-06-15 | $18,48 | +5,18 % | $17,57 | $18,51 | $17,28 | 7,85M |
| 2026-06-12 | $17,57 | +5,53 % | $16,68 | $17,59 | $16,63 | 2,33M |
| 2026-06-11 | $16,65 | +0,30 % | $16,94 | $17,10 | $16,57 | 1,88M |
| 2026-06-10 | $16,60 | -0,72 % | $16,70 | $16,95 | $16,49 | 1,97M |
| 2026-06-09 | $16,72 | +1,70 % | $16,47 | $16,73 | $16,45 | 1,88M |
| 2026-06-08 | $16,44 | -1,26 % | $16,67 | $16,86 | $16,29 | 1,73M |
| 2026-06-05 | $16,65 | +2,52 % | $16,27 | $16,76 | $16,12 | 2,27M |
| 2026-06-04 | $16,24 | -0,92 % | $16,51 | $16,64 | $16,16 | 1,80M |
| 2026-06-03 | $16,39 | -0,43 % | $16,36 | $16,75 | $16,36 | 1,81M |
| 2026-06-02 | $16,46 | -1,14 % | $16,62 | $16,69 | $16,21 | 2,23M |
| 2026-06-01 | $16,65 | +2,02 % | $16,21 | $16,79 | $15,98 | 3,51M |
| 2026-05-29 | $16,32 | -0,18 % | $16,13 | $16,37 | $16,05 | 4,33M |
| 2026-05-28 | $16,35 | -3,31 % | $16,73 | $16,81 | $16,35 | 4,12M |
| 2026-05-27 | $16,91 | -2,82 % | $17,29 | $17,56 | $16,78 | 4,41M |
| 2026-05-26 | $17,40 | +0,12 % | $17,33 | $17,46 | $17,04 | 1,92M |
| 2026-05-22 | $17,38 | -2,14 % | $17,59 | $17,59 | $17,14 | 2,40M |