Holen Sie sich die Stockscreener-App
14.03
1.96%
-0.285
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 |
|---|---|---|---|---|---|
| 2026-02-04 | $14.36 | $13.97 | $0.39 | 721,663.0 | -1.92% |
| 2026-02-03 | $14.49 | $13.97 | $0.52 | 2,852,909.0 | -0.28% |
| 2026-02-02 | $14.42 | $13.85 | $0.57 | 2,005,215.0 | +0.14% |
| 2026-01-30 | $14.35 | $14.00 | $0.35 | 2,408,627.0 | +1.63% |
| 2026-01-29 | $14.12 | $13.66 | $0.46 | 3,147,471.0 | +2.03% |
| 2026-01-28 | $13.95 | $13.64 | $0.305 | 2,820,373.0 | +1.54% |
| 2026-01-27 | $14.02 | $13.57 | $0.45 | 3,103,211.0 | -0.29% |
| 2026-01-26 | $14.22 | $13.60 | $0.62 | 2,326,117.0 | -1.23% |
| 2026-01-23 | $13.93 | $13.57 | $0.36 | 2,424,073.0 | +3.13% |
| 2026-01-22 | $13.62 | $13.15 | $0.474 | 2,223,252.0 | +0.00% |
| 2026-01-21 | $13.48 | $13.25 | $0.23 | 1,290,333.0 | +0.60% |
| 2026-01-20 | $13.50 | $13.12 | $0.38 | 2,248,738.0 | +0.45% |
| 2026-01-16 | $13.50 | $13.15 | $0.345 | 1,950,530.0 | -0.15% |
| 2026-01-15 | $13.52 | $12.98 | $0.54 | 3,019,669.0 | -3.21% |
| 2026-01-14 | $13.90 | $13.54 | $0.36 | 3,178,673.0 | +1.70% |
| 2026-01-13 | $13.69 | $13.22 | $0.47 | 3,295,884.0 | +2.12% |
| 2026-01-12 | $13.41 | $13.19 | $0.225 | 2,000,830.0 | -1.56% |
| 2026-01-09 | $13.53 | $13.16 | $0.365 | 2,238,206.0 | -0.07% |
| 2026-01-08 | $13.44 | $13.03 | $0.4125 | 3,709,263.0 | +2.44% |
| 2026-01-07 | $13.12 | $12.36 | $0.7535 | 3,615,204.0 | +9.07% |
| 2026-01-06 | $12.20 | $11.66 | $0.5415 | 2,405,700.0 | +3.26% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-02 | $14.49 | $13.85 | $0.64 | 5,579,787.0 | -2.06% |
| 2026-01 | $14.35 | $11.64 | $2.71 | 51,666,422.0 | +17.36% |
Dht Holdings Inc-Aktien (DHT) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $13.14 | $11.97 | $1.17 | 30,044,686.0 | -6.83% |
| 2025-11 | $13.85 | $12.52 | $1.33 | 34,797,213.0 | -1.88% |
| 2025-10 | $13.36 | $10.83 | $2.53 | 44,637,141.0 | +11.13% |
| 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% |
0.41%
0.84%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):