Holen Sie sich die Stockscreener-App
11.58
1.76%
0.20
Vorhandelsmarkt:
11.73
0.15
+1.30%
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 |
|---|---|---|---|---|---|
| 2025-05-15 | $11.61 | $11.21 | $0.40 | 1,506,927.0 | +1.76% |
| 2025-05-14 | $11.46 | $11.30 | $0.165 | 1,599,585.0 | +0.53% |
| 2025-05-13 | $11.38 | $11.09 | $0.295 | 1,179,765.0 | +1.07% |
| 2025-05-12 | $11.38 | $11.09 | $0.295 | 1,877,741.0 | +1.08% |
| 2025-05-09 | $11.18 | $10.97 | $0.2149 | 1,279,441.0 | +0.45% |
| 2025-05-08 | $11.14 | $10.80 | $0.34 | 2,380,649.0 | -0.90% |
| 2025-05-07 | $11.28 | $10.98 | $0.30 | 2,122,270.0 | -0.89% |
| 2025-05-06 | $11.43 | $11.17 | $0.255 | 2,064,968.0 | -0.09% |
| 2025-05-05 | $11.35 | $11.02 | $0.33 | 2,033,221.0 | +3.02% |
| 2025-05-02 | $10.95 | $10.72 | $0.23 | 1,078,105.0 | +1.87% |
| 2025-05-01 | $10.80 | $10.58 | $0.225 | 1,274,342.0 | +0.19% |
| 2025-04-30 | $10.78 | $10.50 | $0.28 | 1,741,633.0 | +0.09% |
| 2025-04-29 | $10.69 | $10.45 | $0.24 | 982,194.0 | +1.81% |
| 2025-04-28 | $10.54 | $10.35 | $0.19 | 970,840.0 | -0.94% |
| 2025-04-25 | $10.65 | $10.26 | $0.395 | 1,442,174.0 | +1.44% |
| 2025-04-24 | $10.45 | $10.20 | $0.25 | 1,279,670.0 | +1.66% |
| 2025-04-23 | $10.42 | $9.94 | $0.48 | 2,180,408.0 | +3.01% |
| 2025-04-22 | $10.25 | $9.91 | $0.34 | 1,256,686.0 | -0.89% |
| 2025-04-21 | $10.36 | $10.04 | $0.3235 | 1,139,023.0 | -3.45% |
| 2025-04-17 | $10.45 | $10.11 | $0.34 | 1,501,301.0 | +3.37% |
| 2025-04-16 | $10.14 | $9.88 | $0.26 | 1,572,467.0 | +2.02% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $11.61 | $10.58 | $1.03 | 19,903,941.0 | +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% |
1.26%
2.05%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):