16,900€
-0,59%
Echtzeit-Aktienkurs Hurco Companies
Bid:
Ask:
Aktienkurse zur Hurco Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 16,80 | 16,90 | 16,55 | 16,60 | -2,35% | - |
| 16.05.2024 | 16,30 | 17,10 | 16,20 | 17,00 | 3,66% | - |
| 15.05.2024 | 16,70 | 16,70 | 16,10 | 16,40 | -0,61% | - |
| 14.05.2024 | 16,30 | 16,70 | 16,20 | 16,50 | 0,61% | - |
| 13.05.2024 | 16,75 | 16,90 | 16,35 | 16,40 | -2,96% | - |
| 10.05.2024 | 16,75 | 16,90 | 16,60 | 16,90 | 0,90% | - |
| 09.05.2024 | 17,00 | 17,00 | 16,45 | 16,75 | -1,18% | - |
| 08.05.2024 | 16,80 | 17,00 | 16,65 | 16,95 | 0,59% | - |
| 07.05.2024 | 17,05 | 17,15 | 16,80 | 16,85 | -1,17% | - |
| 06.05.2024 | 16,90 | 17,15 | 16,80 | 17,05 | 0,89% | - |
| 03.05.2024 | 16,60 | 16,95 | 16,50 | 16,90 | 1,20% | - |
| 02.05.2024 | 17,00 | 17,00 | 16,60 | 16,70 | -3,47% | - |
| 30.04.2024 | 17,20 | 17,30 | 16,90 | 17,30 | 0,58% | - |
| 29.04.2024 | 17,30 | 17,50 | 17,10 | 17,20 | -0,58% | - |
| 26.04.2024 | 17,30 | 17,65 | 17,05 | 17,30 | 0,00% | - |
| 25.04.2024 | 17,70 | 17,70 | 17,20 | 17,30 | -1,98% | - |
| 24.04.2024 | 18,00 | 18,00 | 17,55 | 17,65 | -0,28% | - |
| 23.04.2024 | 17,70 | 18,15 | 17,55 | 17,70 | -0,28% | - |
| 22.04.2024 | 17,95 | 18,15 | 17,75 | 17,75 | -0,56% | - |
| 19.04.2024 | 18,15 | 18,15 | 17,85 | 17,85 | 0,00% | - |
| 18.04.2024 | 18,15 | 18,25 | 17,80 | 17,85 | -2,19% | - |
| 17.04.2024 | 18,65 | 18,65 | 18,05 | 18,25 | -1,88% | - |
| 16.04.2024 | 18,15 | 18,65 | 17,95 | 18,60 | 2,48% | - |
| 15.04.2024 | 18,00 | 18,45 | 17,95 | 18,15 | 0,28% | - |
| 12.04.2024 | 17,95 | 18,35 | 17,95 | 18,10 | 1,40% | - |
| 11.04.2024 | 18,00 | 18,15 | 17,70 | 17,85 | 0,00% | - |
| 10.04.2024 | 17,80 | 18,35 | 17,65 | 17,85 | 0,28% | - |
| 09.04.2024 | 17,80 | 17,90 | 17,60 | 17,80 | 0,00% | - |
| 08.04.2024 | 17,80 | 18,20 | 17,50 | 17,80 | 0,56% | - |
| 05.04.2024 | 17,75 | 17,95 | 17,40 | 17,70 | 0,28% | - |
| 04.04.2024 | 18,55 | 18,75 | 17,55 | 17,65 | -5,36% | - |
| 03.04.2024 | 18,95 | 19,15 | 18,45 | 18,65 | -1,84% | - |
| 02.04.2024 | 18,95 | 19,05 | 18,45 | 19,00 | 1,88% | - |
| 28.03.2024 | 18,35 | 18,65 | 18,35 | 18,65 | 1,63% | - |
| 27.03.2024 | 18,25 | 18,45 | 18,10 | 18,35 | 0,00% | - |
| 26.03.2024 | 18,70 | 18,75 | 18,25 | 18,35 | -1,87% | - |
| 25.03.2024 | 18,70 | 19,25 | 18,35 | 18,70 | -0,27% | - |
| 22.03.2024 | 19,10 | 19,50 | 18,65 | 18,75 | -1,06% | - |
| 21.03.2024 | 18,75 | 19,25 | 18,55 | 18,95 | 1,61% | - |
| 20.03.2024 | 18,45 | 19,05 | 18,10 | 18,65 | 1,63% | - |
| 19.03.2024 | 18,55 | 18,75 | 18,35 | 18,35 | -1,08% | - |
| 18.03.2024 | 18,95 | 19,35 | 18,55 | 18,55 | -2,62% | - |
| 15.03.2024 | 19,25 | 19,45 | 19,05 | 19,05 | -0,78% | - |
| 14.03.2024 | 19,10 | 19,40 | 18,75 | 19,20 | -0,78% | - |
| 13.03.2024 | 18,15 | 19,35 | 18,00 | 19,35 | 6,03% | - |
| 12.03.2024 | 18,65 | 23,45 | 18,15 | 18,25 | -2,14% | - |
| 11.03.2024 | 19,85 | 19,85 | 18,60 | 18,65 | -4,60% | - |
| 08.03.2024 | 24,90 | 25,20 | 18,95 | 19,55 | -21,80% | - |
| 07.03.2024 | 25,60 | 25,70 | 24,60 | 25,00 | -1,57% | - |
| 06.03.2024 | 24,90 | 25,50 | 24,40 | 25,40 | 2,83% | - |
| 05.03.2024 | 24,20 | 24,80 | 23,60 | 24,70 | 2,07% | - |
| 04.03.2024 | 23,80 | 24,40 | 23,40 | 24,20 | 2,11% | - |
| 01.03.2024 | 23,80 | 24,00 | 23,20 | 23,70 | -1,25% | - |
| 29.02.2024 | 24,40 | 24,60 | 24,00 | 24,00 | -1,64% | - |
| 28.02.2024 | 24,00 | 24,40 | 23,40 | 24,40 | 1,67% | - |
| 27.02.2024 | 23,80 | 24,00 | 23,40 | 24,00 | 0,84% | - |
| 26.02.2024 | 23,80 | 23,80 | 22,90 | 23,80 | 0,85% | - |
| 23.02.2024 | 23,20 | 23,80 | 22,70 | 23,60 | 1,29% | - |
| 22.02.2024 | 23,00 | 23,40 | 22,40 | 23,30 | 1,30% | - |
| 21.02.2024 | 23,60 | 23,80 | 22,80 | 23,00 | -3,36% | - |
| 20.02.2024 | 24,20 | 24,20 | 23,20 | 23,80 | -1,65% | - |
| 19.02.2024 | 24,10 | 24,20 | 24,00 | 24,20 | 0,83% | - |
| 16.02.2024 | 23,40 | 24,00 | 23,30 | 24,00 | 1,69% | - |
| 15.02.2024 | 23,60 | 23,80 | 22,90 | 23,60 | 0,85% | - |
| 14.02.2024 | 22,60 | 23,40 | 22,60 | 23,40 | 3,54% | - |
| 13.02.2024 | 23,00 | 23,10 | 22,40 | 22,60 | -1,74% | - |
| 12.02.2024 | 22,60 | 23,30 | 22,50 | 23,00 | 1,77% | - |
| 09.02.2024 | 22,60 | 22,90 | 22,30 | 22,60 | 0,00% | - |
| 08.02.2024 | 22,80 | 23,00 | 22,40 | 22,60 | -0,88% | - |
| 07.02.2024 | 23,20 | 23,20 | 21,90 | 22,80 | -0,87% | - |
| 06.02.2024 | 23,40 | 23,40 | 22,80 | 23,00 | -0,86% | - |
| 05.02.2024 | 22,40 | 23,40 | 21,90 | 23,20 | 1,75% | - |
| 02.02.2024 | 22,40 | 22,80 | 22,00 | 22,80 | 2,70% | - |
| 01.02.2024 | 22,20 | 22,60 | 21,70 | 22,20 | 0,00% | - |
| 31.01.2024 | 22,80 | 22,80 | 22,00 | 22,20 | -1,77% | - |
| 30.01.2024 | 22,60 | 22,80 | 22,00 | 22,60 | 0,00% | - |
| 29.01.2024 | 22,00 | 22,60 | 21,80 | 22,60 | 2,73% | - |
| 26.01.2024 | 22,00 | 22,10 | 21,40 | 22,00 | 0,46% | - |
| 25.01.2024 | 21,60 | 22,00 | 21,20 | 21,90 | 1,39% | - |
| 24.01.2024 | 21,60 | 21,80 | 21,20 | 21,60 | -0,92% | - |
| 23.01.2024 | 21,80 | 22,10 | 21,40 | 21,80 | 0,46% | - |
| 22.01.2024 | 21,40 | 21,80 | 21,20 | 21,70 | 2,36% | - |
| 19.01.2024 | 21,40 | 21,70 | 21,00 | 21,20 | -0,93% | - |
| 18.01.2024 | 21,60 | 22,40 | 21,30 | 21,40 | -1,83% | - |
| 17.01.2024 | 21,80 | 22,00 | 21,40 | 21,80 | 0,00% | - |
| 16.01.2024 | 21,80 | 22,00 | 21,40 | 21,80 | 0,00% | - |
| 15.01.2024 | 21,90 | 22,00 | 21,80 | 21,80 | 0,00% | - |
| 12.01.2024 | 21,20 | 22,20 | 21,00 | 21,80 | 2,83% | - |
| 11.01.2024 | 21,20 | 21,60 | 21,00 | 21,20 | -0,47% | - |
| 10.01.2024 | 21,20 | 21,60 | 21,00 | 21,30 | 0,00% | - |
| 09.01.2024 | 21,90 | 22,00 | 20,90 | 21,30 | -3,18% | - |
| 08.01.2024 | 20,80 | 22,40 | 20,70 | 22,00 | 5,26% | - |
| 05.01.2024 | 19,65 | 21,00 | 19,65 | 20,90 | 6,09% | - |
| 04.01.2024 | 19,85 | 19,85 | 19,65 | 19,70 | -0,51% | - |
| 03.01.2024 | 20,00 | 20,30 | 19,70 | 19,80 | -0,25% | - |
| 02.01.2024 | 19,55 | 20,05 | 19,50 | 19,85 | 1,53% | - |
| 29.12.2023 | 19,55 | 19,55 | 19,50 | 19,55 | -0,26% | - |
| 28.12.2023 | 19,05 | 19,75 | 19,05 | 19,60 | 2,89% | - |
| 27.12.2023 | 20,05 | 20,05 | 19,05 | 19,05 | -4,99% | - |
| 22.12.2023 | 19,85 | 20,20 | 18,80 | 20,05 | 1,26% | - |