10,750€
1,90%
Echtzeit-Aktienkurs Haseko Corp.
Bid:
Ask:
Aktienkurse zur Haseko Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 10,75 | 10,75 | 10,70 | 10,75 | 1,90% | - |
| 16.05.2024 | 10,75 | 10,75 | 10,55 | 10,55 | -2,76% | - |
| 15.05.2024 | 10,75 | 10,85 | 10,75 | 10,85 | -0,91% | - |
| 14.05.2024 | 10,85 | 10,95 | 10,85 | 10,95 | 0,00% | - |
| 13.05.2024 | 10,95 | 10,95 | 10,95 | 10,95 | -4,37% | - |
| 10.05.2024 | 11,45 | 11,50 | 11,30 | 11,45 | -0,43% | - |
| 09.05.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | 8,00 |
| 08.05.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -0,86% | 44,00 |
| 07.05.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 2,20% | 2,00 |
| 06.05.2024 | 11,35 | 11,35 | 11,35 | 11,35 | 0,44% | - |
| 03.05.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -1,31% | 40,00 |
| 02.05.2024 | 11,45 | 11,55 | 11,40 | 11,45 | 1,78% | - |
| 30.04.2024 | 11,35 | 11,45 | 11,25 | 11,25 | -1,32% | - |
| 29.04.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 1,33% | 10,00 |
| 26.04.2024 | 11,25 | 11,25 | 11,15 | 11,25 | 0,90% | - |
| 25.04.2024 | 11,15 | 11,25 | 11,05 | 11,15 | -0,45% | - |
| 24.04.2024 | 11,25 | 11,35 | 11,15 | 11,20 | -0,44% | - |
| 23.04.2024 | 11,15 | 11,25 | 11,15 | 11,25 | 0,90% | - |
| 22.04.2024 | 11,15 | 11,25 | 11,05 | 11,15 | 1,83% | - |
| 19.04.2024 | 10,95 | 11,05 | 10,95 | 10,95 | 0,00% | - |
| 18.04.2024 | 11,05 | 11,05 | 10,95 | 10,95 | 0,92% | - |
| 17.04.2024 | 10,95 | 10,95 | 10,85 | 10,85 | -3,56% | - |
| 16.04.2024 | 11,25 | 11,25 | 11,15 | 11,25 | -0,88% | - |
| 15.04.2024 | 11,45 | 11,55 | 11,35 | 11,35 | -0,44% | - |
| 12.04.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -0,44% | 150,00 |
| 11.04.2024 | 11,40 | 11,45 | 11,30 | 11,45 | 0,88% | - |
| 10.04.2024 | 11,45 | 11,45 | 11,35 | 11,35 | 0,00% | - |
| 09.04.2024 | 11,05 | 11,35 | 11,05 | 11,35 | -2,16% | - |
| 08.04.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 3,11% | 2,00 |
| 05.04.2024 | 11,35 | 11,35 | 11,15 | 11,25 | 3,21% | - |
| 04.04.2024 | 11,50 | 11,50 | 10,90 | 10,90 | -4,80% | 636,00 |
| 03.04.2024 | 11,35 | 11,65 | 11,35 | 11,45 | 0,44% | - |
| 02.04.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -1,72% | 126,00 |
| 28.03.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -2,52% | 110,00 |
| 27.03.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 3,03% | 40,00 |
| 26.03.2024 | 11,55 | 11,65 | 11,55 | 11,55 | -0,43% | - |
| 25.03.2024 | 11,65 | 11,65 | 11,55 | 11,60 | -1,28% | - |
| 22.03.2024 | 11,75 | 11,80 | 11,75 | 11,75 | 0,86% | - |
| 21.03.2024 | 11,55 | 11,65 | 11,55 | 11,65 | 0,43% | - |
| 20.03.2024 | 11,60 | 11,60 | 11,55 | 11,60 | -0,43% | - |
| 19.03.2024 | 11,65 | 11,65 | 11,55 | 11,65 | -0,43% | - |
| 18.03.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 0,43% | 42,00 |
| 15.03.2024 | 11,65 | 11,70 | 11,60 | 11,65 | 1,75% | - |
| 14.03.2024 | 11,50 | 11,55 | 11,35 | 11,45 | 1,78% | - |
| 13.03.2024 | 11,30 | 11,35 | 11,25 | 11,25 | -1,75% | - |
| 12.03.2024 | 11,35 | 11,45 | 11,25 | 11,45 | 1,78% | - |
| 11.03.2024 | 11,35 | 11,35 | 11,20 | 11,25 | -0,88% | - |
| 08.03.2024 | 11,50 | 11,55 | 11,20 | 11,35 | -2,16% | - |
| 07.03.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 2,20% | 2,00 |
| 06.03.2024 | 11,35 | 11,45 | 11,35 | 11,35 | 0,89% | - |
| 05.03.2024 | 11,35 | 11,35 | 11,25 | 11,25 | 0,00% | - |
| 04.03.2024 | 11,25 | 11,25 | 11,25 | 11,25 | -3,85% | - |
| 01.03.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 0,86% | 6,00 |
| 29.02.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 1,31% | 4,00 |
| 28.02.2024 | 11,45 | 11,45 | 11,45 | 11,45 | -0,43% | - |
| 27.02.2024 | 11,45 | 11,55 | 11,45 | 11,50 | -1,71% | - |
| 26.02.2024 | 11,70 | 11,75 | 11,65 | 11,70 | -2,09% | - |
| 23.02.2024 | 11,85 | 11,95 | 11,85 | 11,95 | 0,42% | - |
| 22.02.2024 | 11,80 | 11,90 | 11,75 | 11,90 | 1,71% | - |
| 21.02.2024 | 11,70 | 11,75 | 11,65 | 11,70 | 1,30% | - |
| 20.02.2024 | 11,60 | 11,65 | 11,45 | 11,55 | 0,43% | - |
| 19.02.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 0,44% | 294,00 |
| 16.02.2024 | 11,55 | 11,55 | 11,45 | 11,45 | -0,87% | - |
| 15.02.2024 | 11,45 | 11,55 | 11,45 | 11,55 | -2,12% | - |
| 14.02.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 6,31% | 1,00 |
| 13.02.2024 | 11,30 | 11,30 | 11,10 | 11,10 | -5,13% | 1.273,00 |
| 12.02.2024 | 11,70 | 11,80 | 11,70 | 11,70 | -0,85% | - |
| 09.02.2024 | 11,80 | 11,80 | 11,80 | 11,80 | -0,42% | 100,00 |
| 08.02.2024 | 11,85 | 11,85 | 11,75 | 11,85 | -2,87% | - |
| 07.02.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 1,67% | 3,00 |
| 06.02.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -2,44% | 100,00 |
| 05.02.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 1,23% | 40,00 |
| 02.02.2024 | 12,05 | 12,15 | 12,05 | 12,15 | 0,00% | - |
| 01.02.2024 | 12,10 | 12,15 | 12,05 | 12,15 | 1,67% | - |
| 31.01.2024 | 12,05 | 12,10 | 11,95 | 11,95 | 0,84% | - |
| 30.01.2024 | 11,95 | 11,95 | 11,85 | 11,85 | -0,84% | - |
| 29.01.2024 | 11,85 | 11,95 | 11,85 | 11,95 | 1,70% | - |
| 26.01.2024 | 11,75 | 11,80 | 11,75 | 11,75 | -2,49% | - |
| 25.01.2024 | 11,85 | 12,10 | 11,85 | 12,05 | -1,23% | - |
| 24.01.2024 | 12,00 | 12,20 | 12,00 | 12,20 | 0,00% | 869,00 |
| 23.01.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -2,40% | 407,00 |
| 22.01.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 1,63% | 320,00 |
| 19.01.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | 20,00 |
| 18.01.2024 | 12,15 | 12,30 | 12,10 | 12,30 | 1,23% | - |
| 17.01.2024 | 12,25 | 12,25 | 12,10 | 12,15 | -3,57% | - |
| 16.01.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 3,28% | 3,00 |
| 15.01.2024 | 12,30 | 12,30 | 12,20 | 12,20 | -0,81% | 782,00 |
| 12.01.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 1,23% | 415,00 |
| 11.01.2024 | 12,35 | 12,40 | 12,10 | 12,15 | -2,02% | - |
| 10.01.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 1,64% | 100,00 |
| 09.01.2024 | 12,20 | 12,25 | 12,15 | 12,20 | 0,83% | - |
| 08.01.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -0,82% | 10,00 |
| 05.01.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -0,41% | 41,00 |
| 04.01.2024 | 11,95 | 12,25 | 11,85 | 12,25 | 3,81% | - |
| 03.01.2024 | 11,80 | 11,80 | 11,80 | 11,80 | -1,67% | 158,00 |
| 02.01.2024 | 11,90 | 12,00 | 11,90 | 12,00 | 2,13% | 403,00 |
| 29.12.2023 | 11,75 | 11,75 | 11,65 | 11,75 | 0,86% | - |
| 28.12.2023 | 11,65 | 11,65 | 11,60 | 11,65 | 3,10% | - |
| 27.12.2023 | 11,30 | 11,30 | 11,30 | 11,30 | -2,59% | 56,00 |
| 22.12.2023 | 11,60 | 11,60 | 11,60 | 11,60 | 2,20% | 250,00 |