DHT Holdings Inc (DHT)

DHT
🏛️ Vereinigte Staaten →
12.31
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 8.81 8.91 8.77 8.88 1.0M
2022-12-29 8.80 8.88 8.71 8.84 1.5M
2022-12-28 8.99 8.99 8.67 8.81 1.0M
2022-12-27 9.05 9.10 8.96 9.03 1.0M
2022-12-23 9.00 9.04 8.81 9.01 1.1M
2022-12-22 9.07 9.13 8.88 8.95 1.1M
2022-12-21 9.26 9.27 9.04 9.07 1.2M
2022-12-20 9.07 9.32 8.98 9.21 4.8M
2022-12-19 9.42 9.43 9.04 9.05 1.9M
2022-12-16 9.39 9.49 9.32 9.43 1.8M
2022-12-15 9.49 9.63 9.38 9.55 1.7M
2022-12-14 9.63 9.69 9.37 9.44 1.1M
2022-12-13 9.73 9.74 9.50 9.58 1.6M
2022-12-12 9.37 9.82 9.30 9.73 3.1M
2022-12-09 9.29 9.41 9.18 9.18 1.8M
2022-12-08 9.00 9.35 8.97 9.30 3.6M
2022-12-07 9.52 9.52 8.84 8.85 4.1M
2022-12-06 9.87 9.87 9.44 9.52 2.4M
2022-12-05 10.33 10.42 9.75 9.83 2.7M
2022-12-02 9.69 10.23 9.61 10.22 2.7M
2022-12-01 10.08 10.15 9.75 9.77 2.1M
2022-11-30 10.00 10.14 9.87 10.13 2.7M
2022-11-29 9.87 10.25 9.80 9.87 2.2M
2022-11-28 10.10 10.10 9.68 9.72 2.6M
2022-11-25 9.97 10.28 9.65 10.24 1.1M
2022-11-23 10.27 10.54 10.02 10.14 2.9M
2022-11-22 10.60 10.64 10.18 10.25 2.5M
2022-11-21 10.45 10.58 10.21 10.58 2.5M
2022-11-18 10.28 10.51 10.17 10.46 2.8M
2022-11-17 9.82 10.36 9.74 10.35 2.8M
2022-11-16 10.17 10.21 9.90 9.94 1.6M
2022-11-15 9.81 10.15 9.66 10.11 2.5M
2022-11-14 9.60 9.82 9.56 9.67 2.0M
2022-11-11 9.79 9.91 9.47 9.59 2.0M
2022-11-10 9.69 9.72 9.41 9.68 2.4M
2022-11-09 9.80 10.01 9.42 9.52 4.0M
2022-11-08 9.29 10.14 9.29 9.88 6.2M
2022-11-07 9.46 9.49 9.24 9.31 2.3M
2022-11-04 9.30 9.46 9.20 9.45 2.1M
2022-11-03 9.09 9.33 9.06 9.22 1.5M
2022-11-02 9.12 9.28 9.05 9.06 1.6M
2022-11-01 9.09 9.25 9.02 9.11 2.0M
2022-10-31 8.85 8.93 8.72 8.91 1.3M
2022-10-28 8.88 8.93 8.72 8.86 1.8M
2022-10-27 9.06 9.10 8.80 8.81 1.7M
2022-10-26 8.97 9.16 8.95 8.96 1.9M
2022-10-25 8.84 8.96 8.74 8.89 2.0M
2022-10-24 8.80 8.91 8.58 8.87 3.1M
2022-10-21 8.69 8.76 8.50 8.76 1.9M
2022-10-20 8.67 8.80 8.55 8.69 2.4M
2022-10-19 8.44 8.75 8.36 8.68 3.8M
2022-10-18 8.31 8.50 8.21 8.50 2.5M
2022-10-17 8.25 8.36 8.08 8.27 3.3M
2022-10-14 7.84 8.03 7.67 8.02 2.4M
2022-10-13 7.53 7.78 7.48 7.74 2.0M
2022-10-12 7.34 7.61 7.23 7.59 1.9M
2022-10-11 7.36 7.48 7.11 7.38 1.9M
2022-10-10 7.57 7.75 7.43 7.44 1.8M
2022-10-07 7.39 7.65 7.36 7.53 2.7M
2022-10-06 7.40 7.71 7.31 7.39 2.5M
2022-10-05 7.23 7.42 6.96 7.31 4.5M
2022-10-04 7.59 7.65 7.29 7.41 5.7M
2022-10-03 7.60 7.70 7.47 7.54 2.5M
2022-09-30 7.63 7.80 7.54 7.56 2.3M
2022-09-29 8.10 8.13 7.52 7.54 3.4M
2022-09-28 8.27 8.27 7.89 8.13 4.2M
2022-09-27 8.33 8.40 8.02 8.21 2.8M
2022-09-26 8.30 8.55 8.22 8.29 3.1M
2022-09-23 8.55 8.58 8.29 8.36 3.0M
2022-09-22 8.97 9.13 8.76 8.78 2.4M
2022-09-21 9.25 9.29 8.82 8.86 2.4M
2022-09-20 9.26 9.30 9.04 9.19 3.2M
2022-09-19 8.59 9.31 8.53 9.26 5.6M
2022-09-16 8.69 8.77 8.43 8.71 3.3M
2022-09-15 8.71 8.85 8.61 8.79 2.9M
2022-09-14 8.60 8.92 8.60 8.84 2.9M
2022-09-13 8.55 8.68 8.41 8.50 2.6M
2022-09-12 8.44 8.63 8.38 8.59 2.9M
2022-09-09 8.27 8.68 8.23 8.49 4.2M
2022-09-08 7.75 7.94 7.73 7.90 2.2M
2022-09-07 7.86 7.93 7.67 7.81 1.9M
2022-09-06 7.92 8.27 7.89 8.09 4.5M
2022-09-02 7.68 7.76 7.53 7.70 1.2M
2022-09-01 7.71 7.78 7.51 7.58 1.6M
2022-08-31 7.56 7.82 7.48 7.81 1.8M
2022-08-30 7.83 7.92 7.58 7.66 2.7M
2022-08-29 7.69 8.00 7.66 7.93 1.3M
2022-08-26 7.82 7.83 7.64 7.74 1.4M
2022-08-25 7.99 8.02 7.79 7.84 1.3M
2022-08-24 7.84 8.05 7.78 7.93 1.5M
2022-08-23 7.92 7.97 7.75 7.76 1.2M
2022-08-22 7.88 8.15 7.84 7.85 3.0M
2022-08-19 7.84 7.93 7.78 7.87 1.2M
2022-08-18 8.11 8.17 7.89 8.00 1.6M
2022-08-17 8.00 8.19 8.00 8.09 2.8M
2022-08-16 8.03 8.05 7.89 7.98 2.0M
2022-08-15 7.69 8.07 7.51 8.03 4.3M
2022-08-12 7.66 7.86 7.63 7.83 1.7M
2022-08-11 7.55 7.84 7.44 7.74 4.5M
2022-08-10 7.55 7.62 7.25 7.40 2.3M
2022-08-09 7.40 7.55 7.32 7.51 2.6M
2022-08-08 7.21 7.43 7.19 7.33 1.9M
2022-08-05 6.97 7.28 6.95 7.20 2.2M
2022-08-04 7.05 7.15 6.95 7.04 2.5M
2022-08-03 7.12 7.25 6.99 7.14 2.9M
2022-08-02 6.95 7.21 6.94 7.07 3.6M
2022-08-01 6.67 6.91 6.62 6.90 4.7M
2022-07-29 6.82 6.84 6.56 6.57 2.6M
2022-07-28 6.95 6.96 6.68 6.78 1.7M
2022-07-27 6.83 6.91 6.74 6.89 2.5M
2022-07-26 6.77 6.82 6.63 6.74 2.0M
2022-07-25 6.69 6.85 6.59 6.80 2.6M
2022-07-22 6.80 6.86 6.54 6.60 2.4M
2022-07-21 6.80 6.89 6.68 6.87 1.7M
2022-07-20 6.86 6.90 6.76 6.82 1.8M
2022-07-19 6.67 6.87 6.64 6.85 2.3M
2022-07-18 6.50 6.71 6.48 6.62 1.8M
2022-07-15 6.30 6.41 6.13 6.40 1.7M
2022-07-14 6.19 6.25 6.10 6.22 1.8M
2022-07-13 6.05 6.34 6.04 6.30 1.6M
2022-07-12 6.03 6.18 5.95 6.09 2.1M
2022-07-11 6.10 6.11 5.92 6.02 1.2M
2022-07-08 6.09 6.19 5.99 6.11 2.0M
2022-07-07 5.90 6.12 5.90 6.02 2.1M
2022-07-06 5.91 6.05 5.55 5.75 3.7M
2022-07-05 6.06 6.10 5.92 6.04 2.8M
2022-07-01 6.09 6.13 5.90 6.08 2.1M
2022-06-30 6.11 6.26 6.07 6.13 1.9M
2022-06-29 6.40 6.44 6.17 6.26 1.8M
2022-06-28 6.40 6.45 6.21 6.38 1.7M
2022-06-27 6.28 6.45 6.23 6.35 3.1M
2022-06-24 5.95 6.32 5.90 6.21 5.4M
2022-06-23 5.72 5.91 5.70 5.89 3.7M
2022-06-22 5.76 5.88 5.70 5.74 2.6M
2022-06-21 5.50 5.96 5.48 5.89 3.4M
2022-06-17 5.59 5.66 5.34 5.35 6.1M
2022-06-16 5.63 5.73 5.51 5.69 3.2M
2022-06-15 5.72 5.79 5.59 5.76 2.4M
2022-06-14 5.71 5.82 5.56 5.67 2.9M
2022-06-13 5.59 5.77 5.54 5.59 3.0M
2022-06-10 5.61 5.77 5.56 5.76 2.9M
2022-06-09 5.75 5.77 5.59 5.71 3.3M
2022-06-08 6.10 6.11 5.78 5.87 2.1M
2022-06-07 6.02 6.21 6.01 6.14 2.3M
2022-06-06 6.13 6.25 6.04 6.08 2.1M
2022-06-03 6.08 6.11 5.94 6.09 1.8M
2022-06-02 6.18 6.27 6.03 6.12 2.7M
2022-06-01 5.97 6.15 5.92 6.13 2.6M
2022-05-31 6.15 6.18 5.86 5.96 2.5M
2022-05-27 6.02 6.12 5.93 6.11 2.0M
2022-05-26 6.06 6.22 5.99 6.03 2.4M
2022-05-25 5.73 6.10 5.73 6.10 3.7M
2022-05-24 5.76 5.89 5.64 5.66 2.2M
2022-05-23 5.81 5.91 5.64 5.89 2.6M
2022-05-20 5.77 5.83 5.67 5.73 2.6M
2022-05-19 5.68 5.84 5.66 5.76 2.1M
2022-05-18 5.76 5.86 5.65 5.72 2.7M
2022-05-17 5.86 5.88 5.63 5.65 2.6M
2022-05-16 5.51 5.77 5.51 5.75 2.8M
2022-05-13 5.28 5.55 5.27 5.45 2.3M
2022-05-12 5.25 5.27 4.98 5.19 2.8M
2022-05-11 5.48 5.57 5.22 5.25 2.8M
2022-05-10 5.26 5.66 5.25 5.48 3.4M
2022-05-09 5.47 5.47 4.98 5.03 5.8M
2022-05-06 5.70 5.73 5.48 5.59 3.2M
2022-05-05 5.79 5.87 5.59 5.70 1.8M
2022-05-04 5.83 5.89 5.65 5.79 2.0M
2022-05-03 5.59 5.79 5.53 5.66 2.7M
2022-05-02 5.57 5.68 5.50 5.58 1.2M
2022-04-29 5.77 5.84 5.57 5.62 2.1M
2022-04-28 5.71 5.84 5.58 5.79 2.3M
2022-04-27 5.52 5.74 5.51 5.68 2.4M
2022-04-26 5.54 5.61 5.43 5.49 2.0M
2022-04-25 5.74 5.78 5.45 5.59 2.9M
2022-04-22 6.04 6.10 5.81 5.89 1.6M
2022-04-21 6.11 6.24 6.00 6.04 2.1M
2022-04-20 6.17 6.20 6.00 6.07 2.8M
2022-04-19 6.14 6.22 6.03 6.15 1.6M
2022-04-18 6.31 6.31 6.12 6.20 2.0M
2022-04-14 6.28 6.33 6.19 6.31 1.3M
2022-04-13 6.20 6.28 6.12 6.25 3.0M
2022-04-12 6.37 6.37 6.16 6.20 1.8M
2022-04-11 6.55 6.55 6.28 6.32 2.1M
2022-04-08 6.28 6.67 6.27 6.60 6.0M
2022-04-07 6.11 6.28 6.07 6.25 5.0M
2022-04-06 6.06 6.21 6.00 6.08 3.2M
2022-04-05 5.97 6.17 5.94 6.00 3.5M
2022-04-04 5.92 6.15 5.89 5.96 2.6M
2022-04-01 5.91 6.04 5.79 5.86 3.8M
2022-03-31 5.70 5.92 5.66 5.80 1.7M
2022-03-30 5.60 5.85 5.60 5.72 1.9M
2022-03-29 5.37 5.61 5.25 5.54 2.2M
2022-03-28 5.57 5.62 5.43 5.48 2.1M
2022-03-25 5.39 5.69 5.39 5.66 2.0M
2022-03-24 5.63 5.63 5.38 5.42 3.8M
2022-03-23 5.77 5.79 5.59 5.62 2.2M
2022-03-22 5.71 5.79 5.66 5.78 1.9M
2022-03-21 5.78 5.78 5.66 5.70 2.2M
2022-03-18 5.76 5.83 5.67 5.80 2.3M
2022-03-17 5.61 5.79 5.61 5.76 1.9M
2022-03-16 5.43 5.66 5.42 5.60 2.4M
2022-03-15 5.21 5.42 5.14 5.35 2.1M
2022-03-14 5.47 5.47 5.26 5.30 2.2M
2022-03-11 5.82 5.85 5.51 5.51 2.3M
2022-03-10 5.74 5.95 5.74 5.90 4.0M
2022-03-09 6.00 6.01 5.70 5.76 4.5M
2022-03-08 6.20 6.28 5.88 6.12 2.9M
2022-03-07 6.15 6.39 6.07 6.19 5.0M
2022-03-04 6.15 6.18 5.80 6.12 3.5M
2022-03-03 6.28 6.31 6.04 6.19 3.2M
2022-03-02 6.25 6.26 6.08 6.17 2.5M
2022-03-01 6.45 6.50 6.07 6.26 4.7M
2022-02-28 6.05 6.42 6.05 6.29 4.5M
2022-02-25 5.94 6.02 5.87 5.95 2.6M
2022-02-24 5.58 6.00 5.55 5.95 5.2M
2022-02-23 5.64 5.70 5.57 5.63 1.8M
2022-02-22 5.53 5.69 5.48 5.64 2.3M
2022-02-18 5.60 5.64 5.46 5.47 2.3M
2022-02-17 5.66 5.78 5.61 5.64 2.1M
2022-02-16 5.53 5.66 5.53 5.66 2.3M
2022-02-15 5.49 5.58 5.46 5.54 1.2M
2022-02-14 5.66 5.71 5.44 5.53 2.4M
2022-02-11 5.57 5.88 5.55 5.68 3.1M
2022-02-10 5.43 5.62 5.42 5.54 4.0M
2022-02-09 5.45 5.47 5.29 5.45 2.0M
2022-02-08 5.24 5.49 5.22 5.45 3.7M
2022-02-07 4.97 5.14 4.97 5.05 2.2M
2022-02-04 4.86 5.01 4.82 4.98 1.7M
2022-02-03 4.91 4.95 4.81 4.88 2.0M
2022-02-02 5.14 5.19 4.95 4.98 1.7M
2022-02-01 4.88 5.07 4.86 5.04 2.1M
2022-01-31 4.85 4.93 4.73 4.88 2.1M
2022-01-28 4.93 4.98 4.79 4.92 1.3M
2022-01-27 4.91 5.08 4.90 4.97 1.7M
2022-01-26 4.90 5.02 4.82 4.88 1.9M
2022-01-25 4.71 4.90 4.63 4.84 2.4M
2022-01-24 4.88 4.88 4.55 4.77 5.0M
2022-01-21 5.13 5.13 4.91 4.93 2.8M
2022-01-20 5.30 5.36 5.13 5.14 1.2M
2022-01-19 5.35 5.37 5.27 5.28 1.3M
2022-01-18 5.54 5.55 5.32 5.33 1.6M
2022-01-14 5.54 5.63 5.53 5.60 1.0M
2022-01-13 5.64 5.68 5.51 5.57 1.8M
2022-01-12 5.55 5.66 5.53 5.64 1.7M
2022-01-11 5.40 5.57 5.39 5.50 2.1M
2022-01-10 5.30 5.37 5.20 5.37 1.3M
2022-01-07 5.30 5.35 5.24 5.34 1.2M
2022-01-06 5.31 5.40 5.25 5.26 0.9M
2022-01-05 5.46 5.58 5.30 5.30 1.6M
2022-01-04 5.46 5.55 5.39 5.46 2.3M
2022-01-03 5.24 5.39 5.22 5.38 1.7M