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
2023-12-29 9.88 9.90 9.77 9.81 1.2M
2023-12-28 9.95 9.95 9.78 9.84 1.9M
2023-12-27 10.09 10.18 9.97 10.01 1.3M
2023-12-26 10.41 10.42 10.04 10.16 1.7M
2023-12-22 10.40 10.52 10.40 10.49 1.5M
2023-12-21 10.25 10.39 10.24 10.32 1.3M
2023-12-20 10.47 10.50 10.17 10.18 2.5M
2023-12-19 10.28 10.50 10.18 10.42 2.0M
2023-12-18 10.50 10.59 10.16 10.25 2.5M
2023-12-15 9.53 10.25 9.42 10.11 5.8M
2023-12-14 9.70 9.77 9.48 9.53 2.8M
2023-12-13 9.43 9.59 9.28 9.58 2.8M
2023-12-12 9.55 9.60 9.40 9.47 2.1M
2023-12-11 9.67 9.69 9.52 9.63 1.5M
2023-12-08 9.86 9.92 9.68 9.79 1.6M
2023-12-07 9.96 9.96 9.63 9.79 1.7M
2023-12-06 9.93 10.16 9.87 9.92 2.0M
2023-12-05 10.12 10.12 9.86 9.91 1.9M
2023-12-04 10.23 10.33 10.00 10.14 1.9M
2023-12-01 9.95 10.28 9.95 10.24 2.0M
2023-11-30 9.69 10.01 9.54 9.96 3.9M
2023-11-29 9.94 10.00 9.61 9.70 3.4M
2023-11-28 10.18 10.24 9.95 9.96 2.1M
2023-11-27 10.43 10.46 10.19 10.20 1.3M
2023-11-24 10.30 10.55 10.29 10.43 1.0M
2023-11-22 10.00 10.28 9.95 10.25 1.1M
2023-11-21 10.13 10.15 10.02 10.12 2.6M
2023-11-20 10.23 10.31 10.20 10.21 1.4M
2023-11-17 10.18 10.50 10.17 10.36 1.6M
2023-11-16 10.30 10.41 10.13 10.16 2.6M
2023-11-15 10.50 10.61 10.29 10.33 2.6M
2023-11-14 10.30 10.45 10.18 10.44 2.4M
2023-11-13 10.20 10.31 10.14 10.26 1.9M
2023-11-10 10.12 10.18 10.06 10.11 1.5M
2023-11-09 10.26 10.40 10.09 10.10 2.1M
2023-11-08 10.42 10.45 10.12 10.20 3.4M
2023-11-07 10.75 10.98 10.11 10.49 6.7M
2023-11-06 11.34 11.34 11.03 11.23 2.3M
2023-11-03 11.23 11.38 11.06 11.28 1.8M
2023-11-02 11.40 11.50 11.19 11.26 2.7M
2023-11-01 11.14 11.46 11.14 11.44 1.8M
2023-10-31 11.05 11.32 10.97 11.12 2.3M
2023-10-30 11.20 11.41 10.87 11.07 3.0M
2023-10-27 10.78 11.19 10.70 11.09 4.2M
2023-10-26 10.72 10.75 10.49 10.66 2.2M
2023-10-25 10.87 10.89 10.60 10.73 3.4M
2023-10-24 10.69 10.98 10.67 10.89 5.7M
2023-10-23 10.41 10.68 10.33 10.57 1.4M
2023-10-20 10.69 10.69 10.48 10.48 2.1M
2023-10-19 10.72 10.73 10.20 10.66 4.2M
2023-10-18 11.08 11.10 10.89 10.96 2.6M
2023-10-17 10.91 11.15 10.83 11.08 3.8M
2023-10-16 10.76 10.88 10.58 10.84 2.6M
2023-10-13 10.48 10.91 10.44 10.70 4.9M
2023-10-12 10.22 10.46 10.22 10.37 3.8M
2023-10-11 10.02 10.29 9.68 10.13 5.4M
2023-10-10 10.08 10.30 10.08 10.19 3.7M
2023-10-09 9.89 10.18 9.87 10.08 3.7M
2023-10-06 9.47 9.79 9.43 9.71 1.7M
2023-10-05 9.48 9.74 9.41 9.63 2.9M
2023-10-04 9.70 9.80 9.41 9.51 2.5M
2023-10-03 9.81 9.93 9.70 9.84 3.0M
2023-10-02 10.31 10.34 9.76 9.78 2.6M
2023-09-29 10.17 10.37 10.10 10.30 2.8M
2023-09-28 9.98 10.14 9.84 10.07 3.0M
2023-09-27 10.11 10.20 9.94 9.98 1.5M
2023-09-26 10.07 10.28 10.01 10.01 2.7M
2023-09-25 9.95 10.16 9.85 10.11 2.6M
2023-09-22 10.00 10.16 9.98 10.00 2.3M
2023-09-21 9.75 10.00 9.75 9.94 3.4M
2023-09-20 9.51 9.87 9.45 9.71 2.7M
2023-09-19 9.54 9.67 9.50 9.50 2.9M
2023-09-18 9.05 9.53 9.05 9.45 2.6M
2023-09-15 8.86 9.05 8.86 9.00 2.1M
2023-09-14 8.84 9.01 8.75 8.84 1.7M
2023-09-13 8.89 8.91 8.60 8.73 2.7M
2023-09-12 8.82 8.92 8.80 8.85 2.3M
2023-09-11 9.02 9.04 8.79 8.82 1.7M
2023-09-08 8.73 9.08 8.71 9.04 2.2M
2023-09-07 8.81 8.81 8.63 8.70 2.3M
2023-09-06 8.90 8.91 8.76 8.81 4.4M
2023-09-05 8.99 9.00 8.70 8.86 4.0M
2023-09-01 9.30 9.32 9.10 9.16 2.2M
2023-08-31 9.32 9.34 9.15 9.25 3.5M
2023-08-30 9.45 9.49 9.12 9.32 3.0M
2023-08-29 9.49 9.59 9.44 9.50 1.6M
2023-08-28 9.60 9.73 9.42 9.45 1.9M
2023-08-25 9.64 9.67 9.49 9.57 2.3M
2023-08-24 9.65 9.83 9.60 9.65 2.3M
2023-08-23 9.65 9.65 9.41 9.59 2.5M
2023-08-22 9.77 9.77 9.67 9.70 2.6M
2023-08-21 10.10 10.20 10.05 10.09 2.4M
2023-08-18 9.85 10.13 9.70 10.03 2.4M
2023-08-17 10.04 10.13 9.90 10.02 2.3M
2023-08-16 9.92 10.15 9.87 9.93 5.3M
2023-08-15 9.56 9.65 9.47 9.62 3.2M
2023-08-14 9.60 9.67 9.51 9.64 1.7M
2023-08-11 9.70 9.75 9.55 9.58 1.8M
2023-08-10 9.82 9.94 9.63 9.71 2.7M
2023-08-09 9.86 10.05 9.67 9.74 3.7M
2023-08-08 9.70 9.84 9.63 9.80 3.0M
2023-08-07 9.84 9.89 9.71 9.82 1.5M
2023-08-04 9.95 10.01 9.84 9.85 1.6M
2023-08-03 9.72 10.00 9.65 9.92 2.4M
2023-08-02 9.66 9.82 9.56 9.64 2.0M
2023-08-01 9.82 9.87 9.69 9.78 1.2M
2023-07-31 9.83 10.02 9.74 9.85 2.5M
2023-07-28 9.40 9.65 9.40 9.65 1.3M
2023-07-27 9.42 9.48 9.28 9.32 1.4M
2023-07-26 9.20 9.41 9.17 9.40 1.7M
2023-07-25 9.10 9.55 9.10 9.33 3.2M
2023-07-24 8.80 9.04 8.80 9.03 1.7M
2023-07-21 8.76 8.79 8.65 8.74 1.3M
2023-07-20 8.85 8.88 8.68 8.75 1.7M
2023-07-19 8.83 8.88 8.75 8.83 1.4M
2023-07-18 8.83 8.98 8.76 8.79 1.8M
2023-07-17 8.67 8.87 8.61 8.80 1.5M
2023-07-14 8.83 8.83 8.64 8.65 2.0M
2023-07-13 8.89 9.05 8.88 8.89 2.2M
2023-07-12 8.93 8.97 8.74 8.82 1.9M
2023-07-11 8.65 8.91 8.57 8.88 2.4M
2023-07-10 8.62 8.78 8.49 8.53 1.5M
2023-07-07 8.52 8.74 8.48 8.65 2.1M
2023-07-06 8.51 8.54 8.31 8.44 1.8M
2023-07-05 8.51 8.84 8.48 8.63 2.8M
2023-07-03 8.56 8.70 8.45 8.46 1.0M
2023-06-30 8.49 8.57 8.40 8.53 1.2M
2023-06-29 8.33 8.45 8.19 8.38 2.4M
2023-06-28 8.08 8.34 7.93 8.33 4.4M
2023-06-27 8.02 8.08 7.91 8.00 1.7M
2023-06-26 8.29 8.29 8.05 8.07 1.8M
2023-06-23 8.33 8.40 8.22 8.35 2.2M
2023-06-22 8.57 8.58 8.33 8.45 1.7M
2023-06-21 8.67 8.81 8.67 8.68 1.8M
2023-06-20 8.66 8.79 8.52 8.72 2.8M
2023-06-16 8.91 8.91 8.66 8.74 3.0M
2023-06-15 8.88 9.00 8.70 8.86 3.0M
2023-06-14 8.62 8.94 8.61 8.86 3.4M
2023-06-13 8.57 8.73 8.39 8.51 4.1M
2023-06-12 8.18 8.32 8.11 8.28 2.2M
2023-06-09 8.01 8.31 7.96 8.13 2.6M
2023-06-08 7.88 8.32 7.80 8.00 4.0M
2023-06-07 7.88 7.97 7.75 7.85 2.3M
2023-06-06 7.65 7.91 7.60 7.82 2.3M
2023-06-05 8.00 8.07 7.67 7.68 3.0M
2023-06-02 8.15 8.25 8.05 8.11 2.3M
2023-06-01 7.90 8.36 7.86 8.04 3.0M
2023-05-31 7.90 7.96 7.67 7.69 2.5M
2023-05-30 8.12 8.15 7.91 8.02 2.7M
2023-05-26 8.10 8.29 8.02 8.22 3.1M
2023-05-25 8.16 8.20 7.98 8.03 2.6M
2023-05-24 8.03 8.06 7.94 8.00 1.3M
2023-05-23 8.21 8.26 8.00 8.02 1.4M
2023-05-22 8.15 8.42 8.12 8.19 1.8M
2023-05-19 8.00 8.37 7.95 8.15 3.2M
2023-05-18 8.08 8.08 7.79 7.91 3.7M
2023-05-17 8.05 8.19 8.00 8.14 2.0M
2023-05-16 8.30 8.46 8.23 8.24 1.9M
2023-05-15 8.44 8.48 8.21 8.27 2.5M
2023-05-12 8.67 8.85 8.31 8.35 1.4M
2023-05-11 8.38 8.80 8.36 8.56 2.5M
2023-05-10 8.30 8.48 8.28 8.41 5.1M
2023-05-09 8.16 8.35 8.03 8.28 2.3M
2023-05-08 8.40 8.42 8.06 8.19 3.5M
2023-05-05 8.40 8.62 8.08 8.45 3.3M
2023-05-04 8.07 8.50 7.30 8.26 6.7M
2023-05-03 9.24 9.28 9.01 9.03 2.1M
2023-05-02 9.45 9.45 9.13 9.22 1.5M
2023-05-01 9.52 9.56 9.38 9.50 1.4M
2023-04-28 9.50 9.62 9.36 9.49 2.5M
2023-04-27 9.39 9.65 9.35 9.55 2.2M
2023-04-26 9.79 9.81 9.39 9.41 2.3M
2023-04-25 10.15 10.19 9.75 9.80 2.8M
2023-04-24 9.86 10.51 9.86 10.25 3.4M
2023-04-21 9.80 9.81 9.61 9.65 2.0M
2023-04-20 10.08 10.19 9.64 9.79 2.5M
2023-04-19 10.43 10.48 10.14 10.28 1.4M
2023-04-18 10.48 10.65 10.48 10.61 1.1M
2023-04-17 10.14 10.57 10.06 10.48 2.1M
2023-04-14 9.80 10.08 9.80 10.07 1.8M
2023-04-13 9.63 9.90 9.60 9.63 2.5M
2023-04-12 9.50 9.57 9.38 9.54 2.3M
2023-04-11 9.45 9.63 9.45 9.52 1.9M
2023-04-10 9.48 9.62 9.43 9.46 1.4M
2023-04-06 9.63 9.66 9.37 9.43 1.1M
2023-04-05 9.36 9.73 9.23 9.68 1.9M
2023-04-04 9.62 9.62 9.29 9.44 3.1M
2023-04-03 10.59 10.60 9.49 9.60 6.6M
2023-03-31 10.66 10.87 10.63 10.81 3.2M
2023-03-30 10.85 10.85 10.50 10.56 1.1M
2023-03-29 10.91 11.00 10.66 10.74 1.2M
2023-03-28 10.88 11.01 10.85 10.88 1.1M
2023-03-27 10.81 10.97 10.70 10.89 1.3M
2023-03-24 10.82 10.83 10.57 10.71 1.7M
2023-03-23 11.23 11.45 10.78 10.90 2.1M
2023-03-22 11.18 11.50 10.86 11.14 2.5M
2023-03-21 11.21 11.46 11.19 11.29 2.4M
2023-03-20 10.51 10.91 10.48 10.78 2.7M
2023-03-17 10.60 10.70 10.27 10.32 3.4M
2023-03-16 10.87 10.87 10.46 10.56 2.6M
2023-03-15 11.12 11.19 10.70 10.90 2.6M
2023-03-14 11.36 11.82 11.28 11.47 1.9M
2023-03-13 11.06 11.39 10.80 11.20 2.2M
2023-03-10 11.70 11.91 11.49 11.52 1.9M
2023-03-09 11.99 12.13 11.65 11.66 1.9M
2023-03-08 11.96 12.10 11.77 11.79 2.4M
2023-03-07 11.80 11.89 11.57 11.85 1.0M
2023-03-06 11.91 11.92 11.65 11.79 1.6M
2023-03-03 11.64 12.07 11.60 12.05 2.1M
2023-03-02 11.46 11.73 11.32 11.64 1.7M
2023-03-01 11.58 11.71 11.50 11.54 1.6M
2023-02-28 11.58 11.65 11.49 11.57 2.3M
2023-02-27 11.51 11.69 11.37 11.52 2.3M
2023-02-24 11.18 11.50 11.12 11.46 3.3M
2023-02-23 11.00 11.32 10.91 11.25 2.0M
2023-02-22 10.86 10.93 10.59 10.83 2.4M
2023-02-21 10.99 11.15 10.83 10.92 2.2M
2023-02-17 11.14 11.14 10.91 10.96 1.7M
2023-02-16 10.84 11.12 10.76 11.08 3.3M
2023-02-15 11.24 11.41 10.93 11.38 3.6M
2023-02-14 11.03 11.49 10.88 11.31 4.9M
2023-02-13 10.46 11.25 10.46 11.18 5.6M
2023-02-10 10.39 10.62 10.09 10.38 3.1M
2023-02-09 9.50 10.59 9.50 10.39 7.5M
2023-02-08 9.01 9.21 8.98 9.12 4.0M
2023-02-07 8.70 9.10 8.69 9.02 3.9M
2023-02-06 8.49 8.90 8.49 8.64 3.5M
2023-02-03 8.52 8.84 8.43 8.47 2.4M
2023-02-02 8.66 8.77 8.44 8.59 2.5M
2023-02-01 8.61 8.80 8.53 8.60 2.0M
2023-01-31 8.44 8.69 8.35 8.57 1.7M
2023-01-30 8.42 8.64 8.41 8.42 1.3M
2023-01-27 8.20 8.51 8.20 8.45 1.4M
2023-01-26 8.27 8.34 8.07 8.21 1.2M
2023-01-25 8.21 8.24 8.04 8.22 1.2M
2023-01-24 8.28 8.36 8.16 8.21 1.3M
2023-01-23 8.56 8.58 8.22 8.26 2.6M
2023-01-20 8.64 8.73 8.52 8.55 1.3M
2023-01-19 8.62 8.67 8.48 8.55 1.4M
2023-01-18 8.92 9.00 8.63 8.64 2.1M
2023-01-17 8.80 8.97 8.75 8.87 3.8M
2023-01-13 8.69 8.82 8.42 8.72 2.2M
2023-01-12 8.60 8.73 8.48 8.68 3.4M
2023-01-11 8.80 9.01 8.50 8.56 4.3M
2023-01-10 8.36 8.97 8.34 8.80 5.3M
2023-01-09 8.52 8.57 8.24 8.30 1.7M
2023-01-06 8.39 8.55 8.27 8.49 1.5M
2023-01-05 8.26 8.44 8.20 8.30 1.7M
2023-01-04 8.29 8.41 8.07 8.25 3.2M
2023-01-03 8.83 8.88 8.40 8.45 3.7M