DHI Group, Inc. DHX
NYSE · Vereinigte Staaten · Kommerzielle Dienstleistungen
$4,80+0,10 (+2,13 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $4,78 | +1,60 % | $4,73 | $4,81 | $4,64 | 106,75K |
| 2026-09-30 | $4,70 | -3,69 % | $4,87 | $4,87 | $4,66 | 156,60K |
| 2026-09-29 | $4,88 | +5,40 % | $4,71 | $5,00 | $4,65 | 283,20K |
| 2026-09-28 | $4,63 | -2,11 % | $4,73 | $4,73 | $4,54 | 220,60K |
| 2026-09-25 | $4,73 | 0,00 % | $4,67 | $4,78 | $4,67 | 127,20K |
| 2026-09-24 | $4,73 | +2,83 % | $4,59 | $4,73 | $4,59 | 193,10K |
| 2026-09-23 | $4,60 | -2,34 % | $4,72 | $4,72 | $4,56 | 292,30K |
| 2026-09-22 | $4,71 | -0,42 % | $4,74 | $4,84 | $4,67 | 279,00K |
| 2026-09-21 | $4,73 | -3,47 % | $4,89 | $4,95 | $4,67 | 342,00K |
| 2026-09-18 | $4,90 | -1,80 % | $5,00 | $5,00 | $4,72 | 368,70K |
| 2026-09-17 | $4,99 | +0,81 % | $5,06 | $5,06 | $4,89 | 292,00K |
| 2026-09-16 | $4,95 | +1,23 % | $4,89 | $5,19 | $4,89 | 516,70K |
| 2026-09-15 | $4,89 | +1,87 % | $4,73 | $4,95 | $4,71 | 272,60K |
| 2026-09-14 | $4,80 | +5,96 % | $4,50 | $4,91 | $4,50 | 398,30K |
| 2026-09-11 | $4,53 | +1,34 % | $4,49 | $4,72 | $4,49 | 254,00K |
| 2026-09-10 | $4,47 | -1,11 % | $4,50 | $4,50 | $4,40 | 171,30K |
| 2026-09-09 | $4,52 | +5,12 % | $4,34 | $4,55 | $4,34 | 239,70K |
| 2026-09-08 | $4,30 | -4,87 % | $4,49 | $4,49 | $4,06 | 481,80K |
| 2026-09-04 | $4,52 | -1,31 % | $4,52 | $4,64 | $4,30 | 225,20K |
| 2026-09-03 | $4,58 | -1,29 % | $4,68 | $4,79 | $4,54 | 217,50K |
| 2026-09-02 | $4,64 | +3,80 % | $4,47 | $4,75 | $4,44 | 367,60K |
| 2026-09-01 | $4,47 | +4,20 % | $4,23 | $4,53 | $4,23 | 449,00K |
| 2026-08-31 | $4,29 | +5,93 % | $3,91 | $4,33 | $3,91 | 295,80K |
| 2026-08-28 | $4,05 | -1,22 % | $4,13 | $4,28 | $3,98 | 127,70K |
| 2026-08-27 | $4,10 | -7,87 % | $4,40 | $4,41 | $4,03 | 230,00K |
| 2026-08-26 | $4,45 | +1,60 % | $4,39 | $4,50 | $4,31 | 195,90K |
| 2026-08-25 | $4,38 | +3,79 % | $4,23 | $4,48 | $4,16 | 556,40K |
| 2026-08-24 | $4,22 | +0,72 % | $4,17 | $4,27 | $3,97 | 352,20K |
| 2026-08-21 | $4,19 | +1,95 % | $4,17 | $4,25 | $4,10 | 117,20K |
| 2026-08-20 | $4,11 | -2,61 % | $4,22 | $4,29 | $4,05 | 238,60K |
| 2026-08-19 | $4,22 | -1,17 % | $4,23 | $4,30 | $3,94 | 277,90K |
| 2026-08-18 | $4,27 | +0,47 % | $4,20 | $4,50 | $4,20 | 347,90K |
| 2026-08-17 | $4,25 | +7,87 % | $3,94 | $4,29 | $3,94 | 365,40K |
| 2026-08-14 | $3,94 | -1,75 % | $3,96 | $4,00 | $3,84 | 168,90K |
| 2026-08-13 | $4,01 | +4,97 % | $3,86 | $4,05 | $3,84 | 157,10K |
| 2026-08-12 | $3,82 | 0,00 % | $3,83 | $4,10 | $3,77 | 316,80K |
| 2026-08-11 | $3,82 | +4,95 % | $3,68 | $3,88 | $3,65 | 291,90K |
| 2026-08-10 | $3,64 | -8,54 % | $3,96 | $4,04 | $3,63 | 444,20K |
| 2026-08-07 | $3,98 | -3,63 % | $4,18 | $4,45 | $3,87 | 172,10K |
| 2026-08-06 | $4,13 | -1,20 % | $3,87 | $4,17 | $3,41 | 463,90K |
| 2026-08-05 | $4,18 | +0,97 % | $4,08 | $4,24 | $4,04 | 113,80K |
| 2026-08-04 | $4,14 | +2,48 % | $4,09 | $4,24 | $4,05 | 166,20K |
| 2026-08-03 | $4,04 | -4,04 % | $4,26 | $4,36 | $3,98 | 356,40K |
| 2026-07-31 | $4,21 | +3,19 % | $4,11 | $4,24 | $4,02 | 122,60K |
| 2026-07-30 | $4,08 | -0,24 % | $4,02 | $4,22 | $3,98 | 108,00K |
| 2026-07-29 | $4,09 | -0,49 % | $4,19 | $4,19 | $3,92 | 84,40K |
| 2026-07-28 | $4,11 | +8,44 % | $3,77 | $4,11 | $3,77 | 164,10K |
| 2026-07-27 | $3,79 | -1,56 % | $3,89 | $3,97 | $3,79 | 91,00K |
| 2026-07-24 | $3,85 | +2,12 % | $3,83 | $3,92 | $3,80 | 94,40K |
| 2026-07-23 | $3,77 | -8,72 % | $4,08 | $4,33 | $3,74 | 124,10K |
| 2026-07-22 | $4,13 | +1,47 % | $4,08 | $4,25 | $4,02 | 96,70K |
| 2026-07-21 | $4,07 | +0,25 % | $4,08 | $4,18 | $4,01 | 70,40K |
| 2026-07-20 | $4,06 | -0,98 % | $4,13 | $4,25 | $4,00 | 166,80K |
| 2026-07-17 | $4,10 | +2,76 % | $3,92 | $4,11 | $3,82 | 97,50K |
| 2026-07-16 | $3,99 | -1,72 % | $4,02 | $4,08 | $3,95 | 105,10K |
| 2026-07-15 | $4,06 | +2,78 % | $4,02 | $4,09 | $3,76 | 242,10K |
| 2026-07-14 | $3,95 | +1,28 % | $3,98 | $4,08 | $3,88 | 161,70K |
| 2026-07-13 | $3,90 | -2,74 % | $4,05 | $4,12 | $3,90 | 173,20K |
| 2026-07-10 | $4,01 | +1,26 % | $4,01 | $4,08 | $3,96 | 124,70K |
| 2026-07-09 | $3,96 | +1,54 % | $4,04 | $4,32 | $3,95 | 290,00K |
| 2026-07-08 | $3,90 | -1,02 % | $4,09 | $4,16 | $3,80 | 130,80K |
| 2026-07-07 | $3,94 | +1,81 % | $3,89 | $4,20 | $3,82 | 246,80K |
| 2026-07-06 | $3,87 | +4,59 % | $3,74 | $3,94 | $3,74 | 124,50K |
| 2026-07-02 | $3,70 | -2,63 % | $3,80 | $3,93 | $3,68 | 36,40K |
| 2026-07-01 | $3,80 | +2,43 % | $3,71 | $3,94 | $3,69 | 60,20K |
| 2026-06-30 | $3,71 | -2,62 % | $3,81 | $3,89 | $3,66 | 115,60K |
| 2026-06-29 | $3,81 | +2,97 % | $3,70 | $3,92 | $3,63 | 125,20K |
| 2026-06-26 | $3,70 | +4,52 % | $3,52 | $3,73 | $3,52 | 84,80K |
| 2026-06-25 | $3,54 | -3,28 % | $3,71 | $3,74 | $3,51 | 57,10K |
| 2026-06-24 | $3,66 | -5,43 % | $3,86 | $3,89 | $3,66 | 133,80K |
| 2026-06-23 | $3,87 | -2,27 % | $3,81 | $3,98 | $3,68 | 176,60K |
| 2026-06-22 | $3,96 | +4,21 % | $3,75 | $3,96 | $3,72 | 161,40K |
| 2026-06-18 | $3,80 | +1,88 % | $3,90 | $3,90 | $3,55 | 253,70K |
| 2026-06-17 | $3,73 | +7,18 % | $3,53 | $3,99 | $3,53 | 278,80K |
| 2026-06-16 | $3,48 | +2,35 % | $3,40 | $3,62 | $3,40 | 392,00K |
| 2026-06-15 | $3,40 | -4,49 % | $3,56 | $3,60 | $3,39 | 181,70K |
| 2026-06-12 | $3,56 | +0,85 % | $3,47 | $3,57 | $3,46 | 87,00K |
| 2026-06-11 | $3,53 | +0,86 % | $3,48 | $3,56 | $3,19 | 108,20K |
| 2026-06-10 | $3,50 | -0,85 % | $3,58 | $3,60 | $3,45 | 96,80K |
| 2026-06-09 | $3,53 | +0,86 % | $3,50 | $3,64 | $3,45 | 155,70K |
| 2026-06-08 | $3,50 | +3,86 % | $3,36 | $3,61 | $3,35 | 211,30K |
| 2026-06-05 | $3,37 | -8,17 % | $3,57 | $3,69 | $3,34 | 137,40K |
| 2026-06-04 | $3,67 | -0,54 % | $3,73 | $3,92 | $3,65 | 113,70K |
| 2026-06-03 | $3,69 | -2,38 % | $3,73 | $3,89 | $3,66 | 157,20K |
| 2026-06-02 | $3,78 | +0,53 % | $3,76 | $3,79 | $3,66 | 138,40K |
| 2026-06-01 | $3,76 | +6,52 % | $3,53 | $3,78 | $3,53 | 191,50K |
| 2026-05-29 | $3,53 | -3,81 % | $3,59 | $3,72 | $3,51 | 223,30K |
| 2026-05-28 | $3,67 | +0,55 % | $3,65 | $3,71 | $3,54 | 177,00K |
| 2026-05-27 | $3,65 | -1,35 % | $3,71 | $3,85 | $3,63 | 195,60K |
| 2026-05-26 | $3,70 | -0,54 % | $3,89 | $3,89 | $3,61 | 316,10K |