Holen Sie sich die Stockscreener-App
11.21
1.15%
-0.13
Handel nachbörslich:
11.35
0.14
+1.25%
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 |
|---|---|---|---|---|---|
| 2025-08-14 | $11.42 | $11.16 | $0.26 | 990,535.0 | -1.15% |
| 2025-08-13 | $11.38 | $11.21 | $0.175 | 1,132,549.0 | +0.80% |
| 2025-08-12 | $11.38 | $11.17 | $0.21 | 1,322,708.0 | +0.90% |
| 2025-08-11 | $11.46 | $11.05 | $0.41 | 1,173,688.0 | -2.45% |
| 2025-08-08 | $11.79 | $11.31 | $0.4799 | 1,489,528.0 | -2.31% |
| 2025-08-07 | $11.94 | $11.36 | $0.575 | 1,826,456.0 | +1.47% |
| 2025-08-06 | $11.79 | $11.51 | $0.28 | 1,206,243.0 | -1.87% |
| 2025-08-05 | $11.84 | $11.49 | $0.34 | 1,427,648.0 | +3.07% |
| 2025-08-04 | $11.48 | $11.26 | $0.2199 | 964,756.0 | +1.88% |
| 2025-08-01 | $11.28 | $10.98 | $0.29 | 1,136,171.0 | +0.90% |
| 2025-07-31 | $11.21 | $10.99 | $0.22 | 1,417,834.0 | -1.07% |
| 2025-07-30 | $11.37 | $11.06 | $0.305 | 1,898,607.0 | -0.71% |
| 2025-07-29 | $11.36 | $11.16 | $0.20 | 890,708.0 | -0.09% |
| 2025-07-28 | $11.30 | $11.04 | $0.255 | 1,093,155.0 | +3.20% |
| 2025-07-25 | $11.06 | $10.89 | $0.17 | 1,113,030.0 | -1.53% |
| 2025-07-24 | $11.23 | $11.04 | $0.19 | 1,835,190.0 | +0.00% |
| 2025-07-23 | $11.12 | $11.01 | $0.11 | 929,019.0 | +3.44% |
| 2025-07-22 | $10.88 | $10.61 | $0.27 | 1,380,911.0 | -0.56% |
| 2025-07-21 | $10.85 | $10.72 | $0.13 | 910,306.0 | -0.46% |
| 2025-07-18 | $11.08 | $10.83 | $0.25 | 1,096,645.0 | -1.27% |
| 2025-07-17 | $11.06 | $10.84 | $0.22 | 1,545,089.0 | +0.46% |
| 2025-07-16 | $11.07 | $10.91 | $0.16 | 816,822.0 | -0.54% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $11.94 | $10.98 | $0.95 | 13,660,817.0 | +1.08% |
| 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% |
0.74%
0.93%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):