Holen Sie sich die Stockscreener-App
11.41
2.89%
-0.34
Überblick
Nachrichten
Preisverlauf
Optionskette
Warum fällt DHT?
Forum
Prognose
Aktiensplit
Dividendenhistorie
Dht Holdings Inc-Aktien (DHT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-10 | $11.78 | $11.40 | $0.38 | 2,256,367.0 | -2.89% |
| 2025-10-09 | $11.95 | $11.60 | $0.35 | 2,049,703.0 | +2.44% |
| 2025-10-08 | $11.55 | $11.30 | $0.25 | 1,655,736.0 | +0.17% |
| 2025-10-07 | $11.51 | $11.27 | $0.2453 | 1,613,769.0 | -1.46% |
| 2025-10-06 | $11.81 | $11.60 | $0.21 | 1,349,761.0 | -1.94% |
| 2025-10-03 | $11.93 | $11.76 | $0.17 | 1,662,019.0 | +0.94% |
| 2025-10-02 | $11.89 | $11.55 | $0.34 | 2,113,456.0 | -0.93% |
| 2025-10-01 | $12.03 | $11.83 | $0.20 | 1,520,956.0 | -0.84% |
| 2025-09-30 | $12.12 | $11.86 | $0.265 | 1,498,114.0 | -0.67% |
| 2025-09-29 | $12.36 | $11.88 | $0.48 | 1,713,193.0 | -2.27% |
| 2025-09-26 | $12.49 | $12.25 | $0.24 | 1,264,779.0 | -0.81% |
| 2025-09-25 | $12.65 | $12.31 | $0.34 | 1,273,381.0 | -1.35% |
| 2025-09-24 | $12.71 | $12.58 | $0.135 | 819,777.0 | -1.33% |
| 2025-09-23 | $12.82 | $12.44 | $0.38 | 1,320,001.0 | +3.16% |
| 2025-09-22 | $12.57 | $12.36 | $0.21 | 1,071,267.0 | -1.12% |
| 2025-09-19 | $12.71 | $12.42 | $0.29 | 1,727,598.0 | -2.34% |
| 2025-09-18 | $12.93 | $12.72 | $0.2088 | 2,560,509.0 | -1.16% |
| 2025-09-17 | $13.06 | $12.68 | $0.38 | 3,870,558.0 | +1.89% |
| 2025-09-16 | $12.81 | $12.57 | $0.245 | 1,680,069.0 | -0.31% |
| 2025-09-15 | $13.04 | $12.64 | $0.396 | 2,420,226.0 | +3.32% |
| 2025-09-12 | $12.83 | $12.29 | $0.54 | 2,145,033.0 | -0.08% |
| 2025-09-11 | $12.37 | $12.08 | $0.29 | 1,629,575.0 | +2.24% |
Dht Holdings Inc-Aktien (DHT) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Dht Holdings Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der DHT-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Dht Holdings Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Dht Holdings Inc-Aktien (DHT) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10 | $12.03 | $11.27 | $0.765 | 16,478,134.0 | -4.52% |
| 2025-09 | $13.06 | $11.56 | $1.50 | 41,372,394.0 | +1.96% |
| 2025-08 | $11.94 | $10.70 | $1.24 | 26,604,934.0 | +5.68% |
| 2025-07 | $11.45 | $10.61 | $0.84 | 26,056,027.0 | +2.59% |
| 2025-06 | $12.30 | $10.78 | $1.53 | 40,501,320.0 | -6.65% |
| 2025-05 | $11.88 | $10.58 | $1.30 | 31,086,426.0 | +8.33% |
| 2025-04 | $10.78 | $8.99 | $1.79 | 44,525,721.0 | +1.81% |
| 2025-03 | $11.19 | $10.08 | $1.11 | 32,551,478.0 | +1.55% |
| 2025-02 | $12.32 | $10.17 | $2.15 | 37,482,308.0 | -8.66% |
| 2025-01 | $11.59 | $9.29 | $2.30 | 42,446,310.0 | +21.85% |
Dht Holdings Inc-Aktien (DHT) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $10.00 | $8.67 | $1.33 | 36,112,848.0 | -2.55% |
| 2024-11 | $11.05 | $9.31 | $1.74 | 29,689,018.0 | -8.72% |
| 2024-10 | $12.12 | $10.14 | $1.97 | 34,756,612.0 | -6.44% |
| 2024-09 | $11.38 | $10.14 | $1.23 | 39,013,460.0 | +1.85% |
| 2024-08 | $11.73 | $10.43 | $1.30 | 46,832,717.0 | -7.83% |
| 2024-07 | $12.08 | $10.67 | $1.41 | 41,424,932.0 | +1.56% |
| 2024-06 | $12.19 | $11.09 | $1.10 | 30,492,128.0 | -4.38% |
| 2024-05 | $12.80 | $11.30 | $1.50 | 37,579,871.0 | +5.95% |
| 2024-04 | $11.96 | $11.02 | $0.935 | 27,063,980.0 | -0.70% |
| 2024-03 | $11.54 | $10.71 | $0.835 | 33,906,540.0 | +6.28% |
| 2024-02 | $11.90 | $10.20 | $1.70 | 39,248,038.0 | -2.70% |
| 2024-01 | $11.36 | $9.84 | $1.52 | 46,950,239.0 | +13.35% |
Dht Holdings Inc-Aktien (DHT) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $10.59 | $9.28 | $1.31 | 41,771,874.0 | -1.51% |
| 2023-11 | $11.50 | $9.54 | $1.96 | 48,038,120.0 | -10.43% |
| 2023-10 | $11.41 | $9.40 | $2.01 | 70,445,686.0 | +7.96% |
| 2023-09 | $10.37 | $8.60 | $1.77 | 51,186,543.0 | +11.35% |
| 2023-08 | $10.20 | $9.12 | $1.08 | 55,715,180.0 | -6.09% |
| 2023-07 | $10.02 | $8.31 | $1.71 | 37,079,273.0 | +15.47% |
| 2023-06 | $9.00 | $7.60 | $1.40 | 54,006,049.0 | +10.92% |
| 2023-05 | $9.55 | $7.30 | $2.25 | 54,959,208.0 | -18.97% |
| 2023-04 | $10.65 | $9.23 | $1.42 | 44,825,663.0 | -12.21% |
| 2023-03 | $12.13 | $10.27 | $1.86 | 46,211,410.0 | -6.57% |
| 2023-02 | $11.69 | $8.43 | $3.26 | 62,451,325.0 | +35.01% |
| 2023-01 | $9.01 | $8.04 | $0.965 | 46,138,926.0 | -3.49% |
5.51%
0.17%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):