3,065€
-3,01%
Echtzeit-Aktienkurs hGears AG
Bid:
Ask:
Aktienkurse zur hGears AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 3,17 | 3,17 | 2,97 | 3,13 | -2,19% | 12.234,00 |
| 16.05.2024 | 2,99 | 3,20 | 2,94 | 3,20 | 11,50% | 23.586,00 |
| 14.05.2024 | 2,65 | 2,87 | 2,65 | 2,87 | 9,54% | 33.131,00 |
| 10.05.2024 | 2,51 | 2,62 | 2,50 | 2,62 | 3,97% | 8.150,00 |
| 09.05.2024 | 2,56 | 2,56 | 2,52 | 2,52 | -3,82% | 6.521,00 |
| 08.05.2024 | 2,53 | 2,62 | 2,53 | 2,62 | 3,97% | 88,00 |
| 07.05.2024 | 2,59 | 2,59 | 2,52 | 2,52 | -3,08% | 5.725,00 |
| 03.05.2024 | 2,60 | 2,60 | 2,60 | 2,60 | 0,00% | 5.200,00 |
| 02.05.2024 | 2,67 | 2,67 | 2,60 | 2,60 | -2,99% | 4.173,00 |
| 30.04.2024 | 2,62 | 2,68 | 2,62 | 2,68 | -3,94% | 5.804,00 |
| 25.04.2024 | 2,80 | 2,80 | 2,79 | 2,79 | 0,72% | 1.450,00 |
| 22.04.2024 | 2,77 | 2,77 | 2,77 | 2,77 | -0,72% | 1.258,00 |
| 18.04.2024 | 2,78 | 2,79 | 2,78 | 2,79 | 4,10% | 600,00 |
| 16.04.2024 | 2,69 | 2,77 | 2,60 | 2,68 | -3,94% | 2.729,00 |
| 15.04.2024 | 2,79 | 2,79 | 2,79 | 2,79 | 4,49% | 1.349,00 |
| 12.04.2024 | 2,63 | 2,70 | 2,62 | 2,67 | 2,30% | 5.153,00 |
| 10.04.2024 | 2,60 | 2,61 | 2,60 | 2,61 | -2,25% | 1.261,00 |
| 08.04.2024 | 2,67 | 2,67 | 2,67 | 2,67 | 0,75% | 593,00 |
| 05.04.2024 | 2,65 | 2,65 | 2,65 | 2,65 | 0,38% | 4.000,00 |
| 04.04.2024 | 2,67 | 2,67 | 2,64 | 2,64 | -2,22% | 5.800,00 |
| 03.04.2024 | 2,69 | 2,70 | 2,61 | 2,70 | 1,50% | 2.594,00 |
| 02.04.2024 | 2,66 | 2,70 | 2,66 | 2,66 | -0,37% | 2.930,00 |
| 27.03.2024 | 2,95 | 3,00 | 2,54 | 2,67 | -9,49% | 23.500,00 |
| 26.03.2024 | 2,74 | 2,95 | 2,74 | 2,95 | 7,27% | 2.230,00 |
| 25.03.2024 | 2,65 | 2,75 | 2,65 | 2,75 | 2,23% | 6.829,00 |
| 22.03.2024 | 2,79 | 2,79 | 2,69 | 2,69 | -7,88% | 8.367,00 |
| 21.03.2024 | 2,92 | 2,92 | 2,92 | 2,92 | 1,39% | 299,00 |
| 20.03.2024 | 2,88 | 2,88 | 2,88 | 2,88 | 6,67% | 86,00 |
| 19.03.2024 | 2,71 | 2,71 | 2,70 | 2,70 | -2,17% | 4.500,00 |
| 18.03.2024 | 2,74 | 2,76 | 2,72 | 2,76 | 0,73% | 4.299,00 |
| 15.03.2024 | 2,74 | 2,74 | 2,74 | 2,74 | -3,86% | 1.500,00 |
| 14.03.2024 | 2,85 | 2,85 | 2,85 | 2,85 | 4,40% | 733,00 |
| 13.03.2024 | 2,74 | 2,74 | 2,73 | 2,73 | -2,50% | 2.535,00 |
| 12.03.2024 | 2,76 | 2,82 | 2,65 | 2,80 | 4,09% | 22.583,00 |
| 11.03.2024 | 2,75 | 2,75 | 2,66 | 2,69 | -3,93% | 2.937,00 |
| 08.03.2024 | 2,76 | 2,80 | 2,76 | 2,80 | 1,82% | 1.100,00 |
| 07.03.2024 | 2,74 | 2,75 | 2,74 | 2,75 | -1,79% | 921,00 |
| 06.03.2024 | 2,80 | 2,80 | 2,80 | 2,80 | 0,36% | 4.383,00 |
| 05.03.2024 | 2,80 | 2,80 | 2,67 | 2,79 | -2,79% | 13.031,00 |
| 04.03.2024 | 3,05 | 3,05 | 2,87 | 2,87 | -5,90% | 9.288,00 |
| 01.03.2024 | 3,15 | 3,15 | 3,05 | 3,05 | -0,33% | 1.148,00 |
| 29.02.2024 | 3,06 | 3,06 | 3,06 | 3,06 | -6,42% | 823,00 |
| 27.02.2024 | 3,04 | 3,27 | 3,00 | 3,27 | 5,48% | 13.126,00 |
| 26.02.2024 | 3,10 | 3,10 | 3,10 | 3,10 | -0,32% | 966,00 |
| 23.02.2024 | 3,11 | 3,11 | 3,11 | 3,11 | 0,32% | 100,00 |
| 22.02.2024 | 3,12 | 3,12 | 3,10 | 3,10 | -0,96% | 1.169,00 |
| 21.02.2024 | 3,11 | 3,13 | 3,11 | 3,13 | 0,97% | 92,00 |
| 20.02.2024 | 3,11 | 3,11 | 3,10 | 3,10 | -0,32% | 2.600,00 |
| 19.02.2024 | 3,11 | 3,11 | 3,11 | 3,11 | -4,01% | 422,00 |
| 16.02.2024 | 3,28 | 3,28 | 3,16 | 3,24 | 0,00% | 1.218,00 |
| 15.02.2024 | 3,12 | 3,24 | 3,10 | 3,24 | 4,18% | 5.757,00 |
| 14.02.2024 | 3,23 | 3,31 | 3,10 | 3,11 | -4,01% | 5.216,00 |
| 13.02.2024 | 3,38 | 3,38 | 3,24 | 3,24 | -6,36% | 878,00 |
| 12.02.2024 | 3,26 | 3,46 | 3,26 | 3,46 | -1,14% | 4.226,00 |
| 09.02.2024 | 3,51 | 3,51 | 3,50 | 3,50 | 0,00% | 3.588,00 |
| 08.02.2024 | 3,51 | 3,51 | 3,50 | 3,50 | 2,94% | 3.936,00 |
| 06.02.2024 | 3,37 | 3,40 | 3,37 | 3,40 | 2,41% | 6.385,00 |
| 05.02.2024 | 3,38 | 3,38 | 3,32 | 3,32 | 2,15% | 150,00 |
| 02.02.2024 | 3,25 | 3,25 | 3,25 | 3,25 | -1,52% | 1.241,00 |
| 31.01.2024 | 3,30 | 3,30 | 3,30 | 3,30 | -1,79% | 459,00 |
| 30.01.2024 | 3,31 | 3,42 | 3,31 | 3,36 | -1,18% | 3.505,00 |
| 29.01.2024 | 3,40 | 3,40 | 3,40 | 3,40 | 4,62% | 441,00 |
| 26.01.2024 | 3,25 | 3,25 | 3,25 | 3,25 | 0,00% | 2.198,00 |
| 25.01.2024 | 3,25 | 3,25 | 3,25 | 3,25 | -3,27% | 740,00 |
| 24.01.2024 | 3,46 | 3,46 | 3,36 | 3,36 | 3,38% | 415,00 |
| 23.01.2024 | 3,32 | 3,32 | 3,25 | 3,25 | -2,69% | 2.500,00 |
| 22.01.2024 | 3,34 | 3,34 | 3,34 | 3,34 | -3,47% | 1.000,00 |
| 18.01.2024 | 3,34 | 3,46 | 3,34 | 3,46 | 1,76% | 800,00 |
| 17.01.2024 | 3,30 | 3,40 | 3,30 | 3,40 | -2,58% | 5.000,00 |
| 16.01.2024 | 3,51 | 3,51 | 3,49 | 3,49 | 2,05% | 950,00 |
| 15.01.2024 | 3,30 | 3,42 | 3,23 | 3,42 | 5,56% | 7.812,00 |
| 12.01.2024 | 3,32 | 3,32 | 3,02 | 3,24 | -12,43% | 33.901,00 |
| 11.01.2024 | 3,80 | 3,91 | 3,69 | 3,70 | -2,89% | 1.321,00 |
| 10.01.2024 | 3,89 | 3,89 | 3,81 | 3,81 | -1,04% | 3.955,00 |
| 09.01.2024 | 3,90 | 3,90 | 3,82 | 3,85 | -1,28% | 1.054,00 |
| 08.01.2024 | 3,90 | 3,90 | 3,90 | 3,90 | -1,27% | 5.369,00 |
| 05.01.2024 | 4,04 | 4,05 | 3,95 | 3,95 | -2,71% | 3.787,00 |
| 04.01.2024 | 4,00 | 4,20 | 3,92 | 4,06 | 3,84% | 13.546,00 |
| 03.01.2024 | 3,92 | 4,00 | 3,88 | 3,91 | -0,26% | 10.513,00 |
| 02.01.2024 | 3,60 | 3,92 | 3,60 | 3,92 | 10,42% | 8.443,00 |
| 29.12.2023 | 3,60 | 3,60 | 3,38 | 3,55 | -2,74% | 1.471,00 |
| 28.12.2023 | 3,60 | 3,70 | 3,60 | 3,65 | 1,39% | 10.542,00 |
| 27.12.2023 | 3,40 | 3,60 | 3,40 | 3,60 | 4,35% | 1.568,00 |
| 22.12.2023 | 3,36 | 3,59 | 3,36 | 3,45 | 2,68% | 6.898,00 |
| 21.12.2023 | 3,10 | 3,36 | 3,10 | 3,36 | 9,80% | 34.646,00 |
| 20.12.2023 | 3,12 | 3,32 | 3,00 | 3,06 | 0,33% | 18.300,00 |
| 19.12.2023 | 3,06 | 3,07 | 3,05 | 3,05 | 1,67% | 6.202,00 |
| 18.12.2023 | 2,76 | 3,00 | 2,76 | 3,00 | 6,76% | 11.842,00 |
| 15.12.2023 | 2,70 | 2,82 | 2,70 | 2,81 | 3,69% | 34.733,00 |
| 14.12.2023 | 2,70 | 2,76 | 2,70 | 2,71 | 1,12% | 11.031,00 |
| 13.12.2023 | 2,67 | 2,75 | 2,67 | 2,68 | 0,37% | 29.267,00 |
| 12.12.2023 | 2,52 | 2,67 | 2,52 | 2,67 | 5,53% | 9.808,00 |
| 11.12.2023 | 2,54 | 2,59 | 2,50 | 2,53 | 4,98% | 11.736,00 |
| 08.12.2023 | 2,25 | 2,46 | 2,25 | 2,41 | 7,11% | 40.158,00 |
| 07.12.2023 | 2,24 | 2,29 | 2,20 | 2,25 | -0,88% | 20.673,00 |
| 06.12.2023 | 2,25 | 2,27 | 2,20 | 2,27 | -2,99% | 8.068,00 |
| 05.12.2023 | 2,23 | 2,34 | 2,18 | 2,34 | 4,93% | 700,00 |
| 04.12.2023 | 2,16 | 2,23 | 2,10 | 2,23 | 6,19% | 6.919,00 |
| 01.12.2023 | 2,10 | 2,19 | 2,10 | 2,10 | 0,00% | 9.668,00 |
| 30.11.2023 | 2,12 | 2,15 | 2,10 | 2,10 | -2,33% | 8.470,00 |