100,106$
-0,85%
Echtzeit-Aktienkurs HCI Group Inc.
Bid:
Ask:
Aktienkurse zur HCI Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 101,44 | 102,06 | 99,93 | 99,98 | -0,97% | 125.668,00 |
| 16.05.2024 | 102,44 | 103,12 | 100,45 | 100,96 | -1,25% | 385.455,00 |
| 15.05.2024 | 103,79 | 104,53 | 102,11 | 102,24 | -0,44% | 178.900,00 |
| 14.05.2024 | 102,89 | 103,54 | 101,50 | 102,69 | -0,36% | 205.550,00 |
| 13.05.2024 | 104,21 | 104,78 | 102,23 | 103,06 | -0,69% | 144.257,00 |
| 10.05.2024 | 104,70 | 106,28 | 103,22 | 103,78 | -1,03% | 225.416,00 |
| 09.05.2024 | 119,50 | 119,90 | 102,20 | 104,86 | -9,02% | 894.021,00 |
| 08.05.2024 | 111,45 | 116,16 | 111,38 | 115,26 | 3,31% | 206.902,00 |
| 07.05.2024 | 111,19 | 112,12 | 110,21 | 111,57 | 0,63% | 184.130,00 |
| 06.05.2024 | 110,94 | 112,79 | 110,64 | 110,87 | 0,00% | 106.901,00 |
| 03.05.2024 | 112,52 | 112,59 | 110,59 | 110,87 | -0,80% | 124.374,00 |
| 02.05.2024 | 114,70 | 114,70 | 111,60 | 111,76 | -2,19% | 134.559,00 |
| 01.05.2024 | 114,74 | 116,03 | 113,56 | 114,26 | 0,07% | 135.139,00 |
| 30.04.2024 | 113,63 | 115,00 | 112,45 | 114,18 | -0,29% | 120.661,00 |
| 29.04.2024 | 115,39 | 116,09 | 114,31 | 114,51 | -0,43% | 63.382,00 |
| 26.04.2024 | 116,49 | 116,50 | 113,07 | 115,00 | -0,93% | 99.536,00 |
| 25.04.2024 | 112,81 | 116,35 | 111,09 | 116,08 | 2,16% | 125.162,00 |
| 24.04.2024 | 115,02 | 116,50 | 113,33 | 113,63 | -1,01% | 56.695,00 |
| 23.04.2024 | 113,44 | 116,48 | 112,52 | 114,79 | 1,35% | 118.667,00 |
| 22.04.2024 | 111,62 | 114,71 | 111,33 | 113,26 | 1,22% | 126.075,00 |
| 19.04.2024 | 110,49 | 112,48 | 110,49 | 111,89 | 1,25% | 112.239,00 |
| 18.04.2024 | 110,28 | 111,35 | 109,26 | 110,51 | 0,55% | 119.892,00 |
| 17.04.2024 | 112,07 | 112,65 | 108,79 | 109,91 | -1,69% | 169.616,00 |
| 16.04.2024 | 109,89 | 112,05 | 108,78 | 111,80 | 1,43% | 88.290,00 |
| 15.04.2024 | 110,14 | 111,20 | 109,18 | 110,22 | 0,80% | 126.415,00 |
| 12.04.2024 | 110,96 | 111,73 | 107,78 | 109,35 | -1,20% | 121.887,00 |
| 11.04.2024 | 113,18 | 113,76 | 109,93 | 110,68 | -1,95% | 111.253,00 |
| 10.04.2024 | 113,70 | 114,82 | 111,06 | 112,88 | -2,12% | 166.545,00 |
| 09.04.2024 | 115,96 | 115,96 | 113,19 | 115,33 | -0,59% | 88.985,00 |
| 08.04.2024 | 116,00 | 118,41 | 115,64 | 116,01 | 1,30% | 122.539,00 |
| 05.04.2024 | 115,11 | 115,40 | 113,56 | 114,52 | 0,92% | 72.443,00 |
| 04.04.2024 | 115,67 | 117,59 | 112,33 | 113,48 | -1,75% | 129.595,00 |
| 03.04.2024 | 115,37 | 117,83 | 114,52 | 115,50 | -0,40% | 151.066,00 |
| 02.04.2024 | 115,00 | 117,58 | 113,68 | 115,96 | 0,68% | 141.157,00 |
| 01.04.2024 | 114,71 | 116,27 | 114,42 | 115,18 | -0,78% | 96.534,00 |
| 28.03.2024 | 115,53 | 117,17 | 113,60 | 116,08 | 0,48% | 183.479,00 |
| 27.03.2024 | 119,62 | 119,62 | 115,40 | 115,53 | -2,88% | 142.871,00 |
| 26.03.2024 | 117,41 | 119,67 | 115,39 | 118,96 | 1,43% | 197.335,00 |
| 25.03.2024 | 119,45 | 121,57 | 117,20 | 117,28 | -1,21% | 203.706,00 |
| 22.03.2024 | 117,11 | 119,60 | 116,08 | 118,72 | 2,50% | 289.484,00 |
| 21.03.2024 | 115,00 | 116,47 | 114,57 | 115,83 | 1,71% | 175.223,00 |
| 20.03.2024 | 110,36 | 114,03 | 110,20 | 113,88 | 3,19% | 120.107,00 |
| 19.03.2024 | 110,15 | 110,37 | 108,89 | 110,36 | 0,65% | 357.745,00 |
| 18.03.2024 | 111,36 | 112,93 | 109,42 | 109,65 | -1,54% | 146.270,00 |
| 15.03.2024 | 111,24 | 113,00 | 111,06 | 111,36 | -0,39% | 448.618,00 |
| 14.03.2024 | 115,32 | 115,43 | 109,88 | 111,80 | -2,62% | 189.779,00 |
| 13.03.2024 | 113,06 | 114,93 | 112,38 | 114,81 | 2,14% | 134.130,00 |
| 12.03.2024 | 113,95 | 114,20 | 110,03 | 112,40 | -0,17% | 270.799,00 |
| 11.03.2024 | 113,79 | 114,16 | 109,82 | 112,59 | -0,32% | 232.248,00 |
| 08.03.2024 | 113,52 | 117,65 | 108,01 | 112,95 | 13,85% | 699.102,00 |
| 07.03.2024 | 98,51 | 99,96 | 97,11 | 99,21 | 1,07% | 96.791,00 |
| 06.03.2024 | 97,61 | 98,40 | 97,03 | 98,16 | 1,11% | 115.636,00 |
| 05.03.2024 | 98,72 | 100,05 | 96,82 | 97,08 | -2,03% | 92.858,00 |
| 04.03.2024 | 99,29 | 101,12 | 98,62 | 99,09 | -0,34% | 103.207,00 |
| 01.03.2024 | 97,98 | 100,96 | 97,04 | 99,43 | 1,85% | 77.987,00 |
| 29.02.2024 | 98,38 | 98,41 | 96,94 | 97,62 | -0,01% | 63.208,00 |
| 28.02.2024 | 97,82 | 98,58 | 97,22 | 97,63 | -1,01% | 35.503,00 |
| 27.02.2024 | 98,53 | 99,65 | 97,96 | 98,63 | 0,43% | 31.575,00 |
| 26.02.2024 | 99,13 | 99,76 | 97,93 | 98,21 | -1,30% | 58.414,00 |
| 23.02.2024 | 96,71 | 99,64 | 96,71 | 99,50 | 3,45% | 60.421,00 |
| 22.02.2024 | 96,41 | 96,41 | 94,84 | 96,18 | 0,71% | 116.494,00 |
| 21.02.2024 | 97,41 | 97,41 | 94,15 | 95,50 | -2,17% | 118.981,00 |
| 20.02.2024 | 98,73 | 99,83 | 97,41 | 97,62 | -1,46% | 62.670,00 |
| 16.02.2024 | 97,50 | 100,00 | 96,22 | 99,07 | 1,59% | 117.879,00 |
| 15.02.2024 | 95,37 | 100,07 | 94,69 | 97,52 | 2,57% | 163.055,00 |
| 14.02.2024 | 94,55 | 95,14 | 92,80 | 95,08 | 1,51% | 68.067,00 |
| 13.02.2024 | 94,25 | 95,73 | 92,84 | 93,67 | -1,41% | 362.167,00 |
| 12.02.2024 | 93,27 | 96,04 | 93,27 | 95,01 | 1,30% | 76.279,00 |
| 09.02.2024 | 93,41 | 93,95 | 92,92 | 93,79 | 0,83% | 65.401,00 |
| 08.02.2024 | 91,14 | 93,28 | 91,08 | 93,02 | 2,14% | 74.033,00 |
| 07.02.2024 | 92,12 | 92,18 | 90,72 | 91,07 | -1,10% | 107.505,00 |
| 06.02.2024 | 91,72 | 93,70 | 91,00 | 92,08 | 0,59% | 50.057,00 |
| 05.02.2024 | 89,83 | 92,70 | 88,98 | 91,54 | 0,74% | 62.764,00 |
| 02.02.2024 | 91,04 | 91,96 | 90,17 | 90,87 | -0,26% | 35.149,00 |
| 01.02.2024 | 89,62 | 91,19 | 87,56 | 91,11 | 1,61% | 83.263,00 |
| 31.01.2024 | 91,68 | 91,93 | 89,64 | 89,67 | -1,98% | 109.159,00 |
| 30.01.2024 | 92,29 | 92,53 | 90,30 | 91,48 | -0,69% | 50.477,00 |
| 29.01.2024 | 92,03 | 92,78 | 90,85 | 92,12 | -0,15% | 85.676,00 |
| 26.01.2024 | 91,55 | 92,27 | 91,08 | 92,26 | 1,21% | 43.845,00 |
| 25.01.2024 | 93,15 | 93,15 | 90,92 | 91,16 | -0,90% | 53.850,00 |
| 24.01.2024 | 96,00 | 96,00 | 91,96 | 91,99 | -3,10% | 193.288,00 |
| 23.01.2024 | 89,07 | 95,99 | 88,23 | 94,93 | 5,58% | 248.414,00 |
| 22.01.2024 | 88,37 | 90,44 | 88,37 | 89,91 | 1,74% | 61.706,00 |
| 19.01.2024 | 90,00 | 90,00 | 88,21 | 88,37 | -1,20% | 44.663,00 |
| 18.01.2024 | 88,44 | 89,71 | 86,74 | 89,44 | 1,37% | 65.135,00 |
| 17.01.2024 | 83,46 | 88,37 | 81,35 | 88,23 | 4,12% | 89.323,00 |
| 16.01.2024 | 85,63 | 86,86 | 84,44 | 84,74 | -1,33% | 65.652,00 |
| 12.01.2024 | 87,03 | 88,16 | 85,88 | 85,88 | 0,30% | 72.906,00 |
| 11.01.2024 | 85,01 | 85,81 | 83,23 | 85,62 | -0,75% | 236.846,00 |
| 10.01.2024 | 87,73 | 88,25 | 85,88 | 86,27 | -1,79% | 57.616,00 |
| 09.01.2024 | 88,46 | 88,80 | 87,43 | 87,84 | -1,14% | 109.302,00 |
| 08.01.2024 | 89,02 | 90,35 | 86,79 | 88,85 | -0,68% | 132.900,00 |
| 05.01.2024 | 89,00 | 92,60 | 88,77 | 89,46 | -0,20% | 98.559,00 |
| 04.01.2024 | 93,31 | 95,26 | 89,59 | 89,64 | -3,80% | 127.044,00 |
| 03.01.2024 | 88,20 | 93,69 | 87,78 | 93,18 | 5,36% | 218.081,00 |
| 02.01.2024 | 87,10 | 90,00 | 86,70 | 88,44 | 1,19% | 99.118,00 |
| 29.12.2023 | 85,60 | 87,63 | 84,20 | 87,40 | 1,46% | 172.282,00 |
| 28.12.2023 | 87,06 | 87,81 | 86,14 | 86,14 | -1,03% | 44.696,00 |
| 27.12.2023 | 85,41 | 87,10 | 85,14 | 87,04 | 2,18% | 65.605,00 |
| 26.12.2023 | 84,33 | 85,51 | 83,99 | 85,18 | 0,94% | 55.236,00 |