20,650€
3,25%
Echtzeit-Aktienkurs Hopscotch Groupe S.A.
Bid:
Ask:
Aktienkurse zur Hopscotch Groupe S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2024 | 20,60 | 20,70 | 20,10 | 20,70 | 3,50% | - |
| 20.05.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -0,50% | - |
| 17.05.2024 | 20,10 | 20,10 | 20,10 | 20,10 | -3,37% | - |
| 16.05.2024 | 20,10 | 20,80 | 20,10 | 20,80 | 2,97% | 41,00 |
| 15.05.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -1,94% | - |
| 14.05.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 13.05.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 2,46% | - |
| 10.05.2024 | 20,30 | 20,30 | 20,30 | 20,30 | 0,00% | - |
| 09.05.2024 | 20,30 | 20,30 | 20,30 | 20,30 | -0,98% | - |
| 08.05.2024 | 20,50 | 20,50 | 20,50 | 20,50 | -3,30% | - |
| 07.05.2024 | 20,30 | 21,20 | 20,30 | 21,20 | 4,95% | 5,00 |
| 06.05.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -5,61% | - |
| 03.05.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 1,90% | - |
| 02.05.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 1,45% | - |
| 30.04.2024 | 20,70 | 20,70 | 20,70 | 20,70 | -7,59% | - |
| 29.04.2024 | 21,60 | 22,40 | 21,60 | 22,40 | 0,00% | 102,00 |
| 26.04.2024 | 21,60 | 22,40 | 21,60 | 22,40 | 2,75% | 40,00 |
| 25.04.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 24.04.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 4,31% | - |
| 23.04.2024 | 20,90 | 20,90 | 20,90 | 20,90 | -1,88% | - |
| 22.04.2024 | 21,30 | 21,30 | 21,30 | 21,30 | 0,00% | - |
| 19.04.2024 | 21,30 | 21,30 | 21,30 | 21,30 | -0,47% | - |
| 18.04.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 1,90% | - |
| 17.04.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -4,55% | - |
| 16.04.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 3,77% | - |
| 15.04.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,47% | - |
| 12.04.2024 | 21,10 | 21,10 | 21,10 | 21,10 | -1,40% | - |
| 11.04.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 2,88% | - |
| 10.04.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 6,12% | - |
| 09.04.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 0,00% | - |
| 08.04.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 0,51% | - |
| 05.04.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 2,36% | - |
| 04.04.2024 | 19,05 | 19,05 | 19,05 | 19,05 | 0,26% | - |
| 03.04.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 0,53% | - |
| 02.04.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 2,72% | - |
| 28.03.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -1,34% | - |
| 27.03.2024 | 18,65 | 18,65 | 18,65 | 18,65 | 1,36% | - |
| 26.03.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 0,27% | - |
| 25.03.2024 | 18,35 | 18,35 | 18,35 | 18,35 | 0,82% | - |
| 22.03.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 1,39% | - |
| 21.03.2024 | 17,95 | 17,95 | 17,95 | 17,95 | -1,37% | - |
| 20.03.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 0,55% | - |
| 19.03.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 0,56% | - |
| 18.03.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 0,56% | - |
| 15.03.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 1,13% | - |
| 14.03.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | - |
| 13.03.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | - |
| 12.03.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | - |
| 11.03.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 2,31% | - |
| 08.03.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 0,58% | - |
| 07.03.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | - |
| 06.03.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 0,29% | - |
| 05.03.2024 | 17,15 | 17,15 | 17,15 | 17,15 | 0,29% | - |
| 04.03.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 0,88% | - |
| 01.03.2024 | 16,95 | 16,95 | 16,95 | 16,95 | -0,29% | - |
| 29.02.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | - |
| 28.02.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -0,29% | - |
| 27.02.2024 | 17,05 | 17,05 | 17,05 | 17,05 | 0,00% | - |
| 26.02.2024 | 17,05 | 17,05 | 17,05 | 17,05 | 0,29% | - |
| 23.02.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -0,29% | - |
| 22.02.2024 | 17,05 | 17,05 | 17,05 | 17,05 | -0,29% | - |
| 21.02.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 1,48% | - |
| 20.02.2024 | 16,85 | 16,85 | 16,85 | 16,85 | -4,53% | - |
| 19.02.2024 | 17,65 | 17,65 | 17,65 | 17,65 | -2,49% | - |
| 16.02.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 0,56% | - |
| 15.02.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 1,69% | - |
| 14.02.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | - |
| 13.02.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -2,75% | - |
| 12.02.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 0,55% | - |
| 09.02.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 2,84% | - |
| 08.02.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 5,07% | - |
| 07.02.2024 | 16,75 | 16,75 | 16,75 | 16,75 | 2,45% | - |
| 06.02.2024 | 16,35 | 16,35 | 16,35 | 16,35 | 2,19% | - |
| 05.02.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -3,61% | - |
| 02.02.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -1,19% | - |
| 01.02.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -0,30% | - |
| 31.01.2024 | 16,85 | 16,85 | 16,85 | 16,85 | -0,30% | - |
| 30.01.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 1,81% | - |
| 29.01.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -0,60% | - |
| 26.01.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -0,89% | - |
| 25.01.2024 | 16,85 | 16,85 | 16,85 | 16,85 | -2,60% | - |
| 24.01.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 0,00% | - |
| 23.01.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 1,17% | - |
| 22.01.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 1,48% | - |
| 19.01.2024 | 16,85 | 16,85 | 16,85 | 16,85 | -4,53% | - |
| 18.01.2024 | 17,65 | 17,65 | 17,65 | 17,65 | -1,40% | - |
| 17.01.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -0,56% | - |
| 16.01.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 0,56% | - |
| 15.01.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -7,25% | - |
| 12.01.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -2,03% | - |
| 11.01.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 1,81% | - |
| 10.01.2024 | 19,35 | 19,35 | 19,35 | 19,35 | 2,65% | - |
| 09.01.2024 | 18,85 | 18,85 | 18,85 | 18,85 | 3,57% | - |
| 08.01.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | - |
| 05.01.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -2,15% | - |
| 04.01.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -0,53% | - |
| 03.01.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 0,81% | - |
| 02.01.2024 | 18,55 | 18,55 | 18,55 | 18,55 | 0,27% | - |
| 29.12.2023 | 18,50 | 18,50 | 18,50 | 18,50 | -4,64% | - |
| 28.12.2023 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | - |