DLH Holdings Corp. DLHC
NASDAQ · Vereinigte Staaten · Kommerzielle Dienstleistungen
$3,73+0,03 (+0,81 %)
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 | $3,70 | 0,00 % | $3,75 | $3,75 | $3,65 | 6,48K |
| 2026-09-30 | $3,70 | +5,11 % | $3,59 | $3,84 | $3,59 | 26,80K |
| 2026-09-29 | $3,52 | +1,73 % | $3,44 | $3,66 | $3,41 | 21,90K |
| 2026-09-28 | $3,46 | -2,54 % | $3,71 | $3,71 | $3,38 | 18,50K |
| 2026-09-25 | $3,55 | -5,84 % | $3,84 | $3,84 | $3,55 | 22,70K |
| 2026-09-24 | $3,77 | -2,08 % | $3,85 | $3,85 | $3,77 | 1,40K |
| 2026-09-23 | $3,85 | -3,02 % | $3,93 | $3,93 | $3,85 | 6,00K |
| 2026-09-22 | $3,97 | -0,75 % | $4,07 | $4,08 | $3,97 | 6,10K |
| 2026-09-21 | $4,00 | +2,30 % | $4,05 | $4,15 | $3,92 | 7,10K |
| 2026-09-18 | $3,91 | +0,77 % | $3,90 | $3,95 | $3,85 | 14,80K |
| 2026-09-17 | $3,88 | -2,76 % | $3,85 | $3,97 | $3,77 | 21,00K |
| 2026-09-16 | $3,99 | +9,92 % | $4,03 | $4,09 | $3,72 | 36,00K |
| 2026-09-15 | $3,63 | -3,46 % | $3,77 | $3,81 | $3,61 | 9,50K |
| 2026-09-14 | $3,76 | -4,33 % | $3,90 | $4,04 | $3,76 | 9,60K |
| 2026-09-11 | $3,93 | -2,00 % | $4,04 | $4,04 | $3,80 | 9,60K |
| 2026-09-10 | $4,01 | +4,97 % | $3,82 | $4,04 | $3,79 | 6,80K |
| 2026-09-09 | $3,82 | -3,29 % | $3,95 | $4,00 | $3,82 | 10,70K |
| 2026-09-08 | $3,95 | -2,95 % | $4,11 | $4,11 | $3,93 | 12,10K |
| 2026-09-04 | $4,07 | -1,21 % | $4,07 | $4,16 | $4,02 | 7,70K |
| 2026-09-03 | $4,12 | -4,63 % | $4,32 | $4,33 | $4,11 | 14,40K |
| 2026-09-02 | $4,32 | +0,23 % | $4,39 | $4,45 | $4,32 | 5,90K |
| 2026-09-01 | $4,31 | -0,92 % | $4,35 | $4,38 | $4,30 | 4,10K |
| 2026-08-31 | $4,35 | -1,14 % | $4,39 | $4,42 | $4,33 | 17,20K |
| 2026-08-28 | $4,40 | -1,79 % | $4,44 | $4,54 | $4,40 | 21,20K |
| 2026-08-27 | $4,48 | +0,90 % | $4,47 | $4,53 | $4,38 | 6,00K |
| 2026-08-26 | $4,44 | -1,55 % | $4,48 | $4,55 | $4,35 | 11,20K |
| 2026-08-25 | $4,51 | +0,89 % | $4,50 | $4,57 | $4,48 | 5,50K |
| 2026-08-24 | $4,47 | -1,32 % | $4,62 | $4,62 | $4,47 | 2,60K |
| 2026-08-21 | $4,53 | 0,00 % | $4,57 | $4,61 | $4,50 | 4,70K |
| 2026-08-20 | $4,53 | -0,66 % | $4,58 | $4,61 | $4,53 | 2,50K |
| 2026-08-19 | $4,56 | +0,88 % | $4,50 | $4,61 | $4,50 | 16,90K |
| 2026-08-18 | $4,52 | +0,44 % | $4,59 | $4,61 | $4,45 | 26,80K |
| 2026-08-17 | $4,50 | -3,43 % | $4,66 | $4,66 | $4,49 | 40,20K |
| 2026-08-14 | $4,66 | -1,69 % | $4,68 | $4,86 | $4,66 | 6,10K |
| 2026-08-13 | $4,74 | +1,28 % | $4,75 | $4,79 | $4,65 | 5,50K |
| 2026-08-12 | $4,68 | -1,68 % | $4,76 | $4,77 | $4,63 | 16,20K |
| 2026-08-11 | $4,76 | -1,86 % | $4,77 | $4,87 | $4,76 | 9,10K |
| 2026-08-10 | $4,85 | +0,62 % | $4,90 | $4,90 | $4,76 | 14,20K |
| 2026-08-07 | $4,82 | -0,82 % | $4,76 | $4,89 | $4,74 | 12,40K |
| 2026-08-06 | $4,86 | +0,41 % | $4,79 | $4,89 | $4,75 | 11,00K |
| 2026-08-05 | $4,84 | 0,00 % | $4,89 | $4,89 | $4,80 | 11,10K |
| 2026-08-04 | $4,84 | -3,59 % | $5,03 | $5,03 | $4,71 | 54,20K |
| 2026-08-03 | $5,02 | +2,87 % | $4,95 | $5,02 | $4,93 | 8,60K |
| 2026-07-31 | $4,88 | -0,41 % | $4,90 | $4,90 | $4,85 | 4,30K |
| 2026-07-30 | $4,90 | -9,26 % | $5,12 | $5,12 | $4,74 | 53,60K |
| 2026-07-29 | $5,40 | +3,45 % | $5,28 | $5,40 | $5,08 | 7,00K |
| 2026-07-28 | $5,22 | 0,00 % | $5,28 | $5,44 | $5,15 | 36,10K |
| 2026-07-27 | $5,22 | +2,55 % | $5,09 | $5,28 | $5,09 | 11,40K |
| 2026-07-24 | $5,09 | +0,39 % | $5,10 | $5,11 | $5,07 | 2,10K |
| 2026-07-23 | $5,07 | -1,17 % | $5,14 | $5,17 | $5,07 | 2,90K |
| 2026-07-22 | $5,13 | -5,00 % | $5,33 | $5,33 | $5,10 | 7,80K |
| 2026-07-21 | $5,40 | +1,31 % | $5,30 | $5,40 | $5,30 | 7,30K |
| 2026-07-20 | $5,33 | -3,09 % | $5,48 | $5,48 | $5,31 | 4,90K |
| 2026-07-17 | $5,50 | -1,26 % | $5,52 | $5,54 | $5,31 | 11,40K |
| 2026-07-16 | $5,57 | +3,53 % | $5,38 | $5,65 | $5,32 | 12,80K |
| 2026-07-15 | $5,38 | +2,48 % | $5,25 | $5,55 | $5,24 | 59,00K |
| 2026-07-14 | $5,25 | +0,57 % | $5,17 | $5,29 | $5,14 | 17,70K |
| 2026-07-13 | $5,22 | +3,78 % | $5,10 | $5,23 | $5,06 | 32,00K |
| 2026-07-10 | $5,03 | -0,98 % | $5,08 | $5,14 | $5,03 | 18,10K |
| 2026-07-09 | $5,08 | -1,74 % | $5,17 | $5,19 | $5,05 | 47,90K |
| 2026-07-08 | $5,17 | -1,52 % | $5,23 | $5,23 | $5,10 | 18,60K |
| 2026-07-07 | $5,25 | +2,34 % | $5,16 | $5,36 | $5,15 | 25,50K |
| 2026-07-06 | $5,13 | -2,47 % | $5,22 | $5,28 | $5,13 | 37,30K |
| 2026-07-02 | $5,26 | -0,75 % | $5,21 | $5,28 | $5,20 | 40,10K |
| 2026-07-01 | $5,30 | +0,95 % | $5,24 | $5,40 | $5,22 | 22,90K |
| 2026-06-30 | $5,25 | -0,94 % | $5,21 | $5,46 | $5,17 | 88,40K |
| 2026-06-29 | $5,30 | +0,76 % | $5,25 | $5,50 | $5,18 | 32,80K |
| 2026-06-26 | $5,26 | -4,36 % | $5,56 | $5,56 | $5,12 | 208,30K |
| 2026-06-25 | $5,50 | 0,00 % | $5,50 | $5,53 | $5,50 | 2,09M |
| 2026-06-24 | $5,50 | -0,36 % | $5,50 | $5,52 | $5,50 | 10,40K |
| 2026-06-23 | $5,52 | 0,00 % | $5,52 | $5,52 | $5,50 | 2,40K |
| 2026-06-22 | $5,52 | +1,47 % | $5,50 | $5,52 | $5,50 | 3,00K |
| 2026-06-18 | $5,44 | -1,09 % | $5,51 | $5,51 | $5,44 | 14,70K |
| 2026-06-17 | $5,50 | +0,55 % | $5,50 | $5,51 | $5,50 | 7,40K |
| 2026-06-16 | $5,47 | -0,91 % | $5,53 | $5,53 | $5,47 | 12,10K |
| 2026-06-15 | $5,52 | +0,18 % | $5,52 | $5,53 | $5,52 | 4,80K |
| 2026-06-12 | $5,51 | -0,18 % | $5,56 | $5,57 | $5,51 | 10,00K |
| 2026-06-11 | $5,52 | -0,54 % | $5,56 | $5,56 | $5,50 | 16,10K |
| 2026-06-10 | $5,55 | -0,18 % | $5,59 | $5,60 | $5,55 | 5,20K |
| 2026-06-09 | $5,56 | +1,28 % | $5,54 | $5,63 | $5,54 | 2,80K |
| 2026-06-08 | $5,49 | -1,61 % | $5,63 | $5,63 | $5,49 | 9,50K |
| 2026-06-05 | $5,58 | -1,06 % | $5,68 | $5,78 | $5,56 | 7,70K |
| 2026-06-04 | $5,64 | +2,36 % | $5,58 | $5,66 | $5,53 | 14,20K |
| 2026-06-03 | $5,51 | +0,18 % | $5,54 | $5,54 | $5,50 | 2,80K |
| 2026-06-02 | $5,50 | -1,79 % | $5,51 | $5,61 | $5,50 | 15,10K |
| 2026-06-01 | $5,60 | -0,18 % | $5,54 | $5,60 | $5,50 | 6,40K |
| 2026-05-29 | $5,61 | +0,18 % | $5,60 | $5,62 | $5,60 | 6,40K |
| 2026-05-28 | $5,60 | 0,00 % | $5,54 | $5,60 | $5,54 | 2,30K |
| 2026-05-27 | $5,60 | +1,45 % | $5,57 | $5,60 | $5,50 | 12,60K |
| 2026-05-26 | $5,52 | -0,54 % | $5,53 | $5,58 | $5,52 | 3,50K |