Börse:
22,200€
2,78%
Echtzeit-Aktienkurs MyHammer Holding AG
Bid:
22,000€
Ask:
22,400€
Aktienkurse zur MyHammer Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.03.2021 | 21,60 | 22,80 | 21,60 | 22,40 | 4,67% | 169,00 |
| 05.03.2021 | 21,00 | 21,80 | 20,60 | 21,40 | 1,90% | 1.000,00 |
| 04.03.2021 | 21,20 | 21,20 | 20,90 | 21,00 | -0,94% | 285,00 |
| 03.03.2021 | 21,60 | 21,60 | 20,90 | 21,20 | -1,85% | 278,00 |
| 02.03.2021 | 21,20 | 21,80 | 21,20 | 21,60 | 1,89% | 250,00 |
| 01.03.2021 | 21,40 | 22,00 | 20,90 | 21,20 | -1,85% | 513,00 |
| 26.02.2021 | 21,20 | 21,60 | 21,20 | 21,60 | 1,41% | 356,00 |
| 25.02.2021 | 21,50 | 21,60 | 21,20 | 21,30 | -0,93% | 575,00 |
| 24.02.2021 | 21,20 | 22,20 | 21,20 | 21,50 | 1,42% | 522,00 |
| 23.02.2021 | 22,50 | 22,50 | 20,90 | 21,20 | -5,36% | 2.769,00 |
| 22.02.2021 | 22,40 | 22,70 | 22,20 | 22,40 | 0,00% | 1.070,00 |
| 19.02.2021 | 22,70 | 23,00 | 21,90 | 22,40 | -1,32% | 1.917,00 |
| 18.02.2021 | 23,00 | 23,60 | 22,50 | 22,70 | -1,73% | 1.648,00 |
| 17.02.2021 | 23,60 | 23,60 | 22,60 | 23,10 | -2,12% | 3.519,00 |
| 16.02.2021 | 23,70 | 23,80 | 23,50 | 23,60 | -0,42% | 754,00 |
| 15.02.2021 | 24,20 | 24,70 | 23,50 | 23,70 | -0,42% | 3.699,00 |
| 12.02.2021 | 24,20 | 24,40 | 23,70 | 23,80 | -1,65% | 3.200,00 |
| 11.02.2021 | 26,80 | 28,30 | 23,60 | 24,20 | -9,70% | 12.862,00 |
| 10.02.2021 | 26,90 | 27,50 | 25,20 | 26,80 | -0,37% | 4.669,00 |
| 09.02.2021 | 27,50 | 27,90 | 26,20 | 26,90 | -1,47% | 5.116,00 |
| 08.02.2021 | 27,60 | 29,70 | 24,80 | 27,30 | 1,11% | 8.960,00 |
| 05.02.2021 | 22,20 | 27,00 | 22,20 | 27,00 | 21,08% | 4.713,00 |
| 04.02.2021 | 19,85 | 22,50 | 19,85 | 22,30 | 11,50% | 5.938,00 |
| 03.02.2021 | 20,40 | 20,40 | 20,00 | 20,00 | -2,91% | 601,00 |
| 02.02.2021 | 19,70 | 20,60 | 19,70 | 20,60 | 4,57% | 311,00 |
| 01.02.2021 | 19,50 | 19,70 | 19,50 | 19,70 | 1,03% | 227,00 |
| 29.01.2021 | 19,50 | 19,70 | 19,50 | 19,50 | 0,52% | 382,00 |
| 28.01.2021 | 19,80 | 19,80 | 19,00 | 19,40 | -2,51% | 2.550,00 |
| 27.01.2021 | 20,20 | 20,20 | 19,80 | 19,90 | -2,45% | 1.905,00 |
| 26.01.2021 | 20,60 | 21,20 | 20,40 | 20,40 | -2,86% | 807,00 |
| 25.01.2021 | 21,20 | 21,20 | 20,60 | 21,00 | -1,87% | 504,00 |
| 22.01.2021 | 21,40 | 21,40 | 21,40 | 21,40 | 1,90% | 1.200,00 |
| 21.01.2021 | 21,40 | 21,40 | 21,00 | 21,00 | -0,94% | 171,00 |
| 20.01.2021 | 21,20 | 21,20 | 21,20 | 21,20 | -1,85% | 60,00 |
| 19.01.2021 | 21,40 | 21,60 | 21,00 | 21,60 | 0,93% | 1.096,00 |
| 18.01.2021 | 21,60 | 21,60 | 21,20 | 21,40 | 0,00% | 655,00 |
| 15.01.2021 | 21,40 | 21,80 | 21,40 | 21,40 | 0,94% | 952,00 |
| 14.01.2021 | 20,60 | 21,20 | 20,60 | 21,20 | 2,91% | 131,00 |
| 13.01.2021 | 21,00 | 21,20 | 20,20 | 20,60 | 1,98% | 936,00 |
| 12.01.2021 | 20,40 | 21,60 | 20,20 | 20,20 | 0,00% | 1.559,00 |
| 11.01.2021 | 20,80 | 20,80 | 20,20 | 20,20 | -4,72% | 437,00 |
| 08.01.2021 | 20,80 | 21,20 | 20,20 | 21,20 | 7,34% | 685,00 |
| 07.01.2021 | 19,50 | 19,75 | 19,15 | 19,75 | 2,86% | - |
| 06.01.2021 | 19,20 | 19,20 | 19,20 | 19,20 | 1,05% | 5,00 |
| 05.01.2021 | 18,40 | 19,20 | 18,00 | 19,00 | 1,06% | 1.973,00 |
| 04.01.2021 | 17,40 | 19,00 | 17,40 | 18,80 | 9,94% | 929,00 |
| 30.12.2020 | 17,00 | 17,10 | 17,00 | 17,10 | 2,09% | 330,00 |
| 29.12.2020 | 16,25 | 17,00 | 16,25 | 16,75 | 3,40% | - |
| 28.12.2020 | 16,20 | 16,20 | 16,20 | 16,20 | 0,62% | 950,00 |
| 23.12.2020 | 16,10 | 16,10 | 16,10 | 16,10 | -0,62% | 100,00 |
| 22.12.2020 | 16,00 | 16,20 | 16,00 | 16,20 | 1,89% | 568,00 |
| 21.12.2020 | 16,50 | 16,50 | 15,90 | 15,90 | -4,79% | 291,00 |
| 18.12.2020 | 15,90 | 16,70 | 15,80 | 16,70 | 5,03% | 1.576,00 |
| 17.12.2020 | 15,90 | 15,90 | 15,90 | 15,90 | 0,00% | 349,00 |
| 16.12.2020 | 15,90 | 15,90 | 15,90 | 15,90 | -2,45% | 35,00 |
| 15.12.2020 | 16,30 | 16,30 | 16,30 | 16,30 | 2,52% | 100,00 |
| 14.12.2020 | 16,40 | 16,40 | 15,90 | 15,90 | -3,05% | 274,00 |
| 11.12.2020 | 16,70 | 16,70 | 16,30 | 16,40 | -2,09% | - |
| 10.12.2020 | 17,20 | 17,20 | 16,60 | 16,75 | -2,05% | - |
| 09.12.2020 | 16,70 | 17,10 | 16,70 | 17,10 | 2,40% | 435,00 |
| 08.12.2020 | 16,70 | 16,80 | 16,20 | 16,70 | 1,83% | 2.918,00 |
| 07.12.2020 | 17,10 | 17,10 | 15,80 | 16,40 | -6,82% | 759,00 |
| 04.12.2020 | 17,10 | 17,60 | 17,10 | 17,60 | 3,53% | 281,00 |
| 03.12.2020 | 17,20 | 17,20 | 17,00 | 17,00 | -2,30% | 200,00 |
| 02.12.2020 | 17,50 | 17,50 | 17,35 | 17,40 | 1,75% | - |
| 01.12.2020 | 17,10 | 17,10 | 17,10 | 17,10 | -1,16% | 83,00 |
| 30.11.2020 | 17,30 | 17,30 | 17,20 | 17,30 | -0,57% | 941,00 |
| 27.11.2020 | 17,50 | 17,50 | 17,40 | 17,40 | -0,57% | 177,00 |
| 26.11.2020 | 17,50 | 17,50 | 17,50 | 17,50 | -0,57% | 329,00 |
| 25.11.2020 | 17,90 | 17,90 | 17,60 | 17,60 | -4,35% | 151,00 |
| 24.11.2020 | 18,40 | 18,40 | 18,40 | 18,40 | 2,22% | 30,00 |
| 23.11.2020 | 17,80 | 18,30 | 17,80 | 18,00 | 1,12% | 2.368,00 |
| 20.11.2020 | 18,20 | 18,20 | 17,80 | 17,80 | -1,66% | 227,00 |
| 19.11.2020 | 18,20 | 18,20 | 18,10 | 18,10 | 0,00% | 120,00 |
| 18.11.2020 | 18,10 | 18,10 | 18,10 | 18,10 | 0,56% | 110,00 |
| 17.11.2020 | 18,00 | 18,00 | 17,85 | 18,00 | -0,55% | - |
| 16.11.2020 | 18,50 | 18,60 | 17,80 | 18,10 | 0,00% | 1.171,00 |
| 13.11.2020 | 18,10 | 18,30 | 18,10 | 18,10 | -1,09% | 305,00 |
| 12.11.2020 | 18,40 | 18,40 | 17,50 | 18,30 | 0,00% | 678,00 |
| 11.11.2020 | 18,50 | 18,50 | 18,30 | 18,30 | -1,61% | 200,00 |
| 10.11.2020 | 18,60 | 18,60 | 18,60 | 18,60 | -1,06% | 30,00 |
| 09.11.2020 | 18,70 | 18,90 | 18,70 | 18,80 | 0,00% | 750,00 |
| 06.11.2020 | 19,10 | 19,50 | 18,00 | 18,80 | -3,09% | 3.684,00 |
| 05.11.2020 | 19,20 | 19,40 | 19,20 | 19,40 | -0,51% | 100,00 |
| 04.11.2020 | 19,60 | 19,60 | 19,50 | 19,50 | 4,28% | 15,00 |
| 03.11.2020 | 18,70 | 18,70 | 18,70 | 18,70 | 1,63% | 250,00 |
| 02.11.2020 | 18,40 | 18,40 | 18,40 | 18,40 | 1,10% | 70,00 |
| 30.10.2020 | 18,40 | 18,40 | 18,20 | 18,20 | -0,82% | 102,00 |
| 29.10.2020 | 18,40 | 18,45 | 18,15 | 18,35 | 1,38% | - |
| 28.10.2020 | 18,80 | 18,80 | 18,10 | 18,10 | -4,74% | 180,00 |
| 27.10.2020 | 19,00 | 19,00 | 19,00 | 19,00 | 3,26% | 100,00 |
| 26.10.2020 | 19,20 | 19,35 | 18,40 | 18,40 | -5,15% | - |
| 23.10.2020 | 18,70 | 19,40 | 18,70 | 19,40 | 3,74% | 172,00 |
| 22.10.2020 | 18,70 | 18,70 | 18,70 | 18,70 | -2,60% | 17,00 |
| 21.10.2020 | 19,70 | 19,70 | 19,20 | 19,20 | -2,04% | 330,00 |
| 20.10.2020 | 19,60 | 19,60 | 19,60 | 19,60 | -0,51% | 25,00 |
| 19.10.2020 | 19,70 | 19,70 | 19,60 | 19,70 | 5,35% | 665,00 |
| 16.10.2020 | 19,20 | 19,65 | 18,60 | 18,70 | -1,58% | - |
| 15.10.2020 | 19,90 | 19,90 | 19,00 | 19,00 | -4,04% | 309,00 |
| 14.10.2020 | 19,90 | 19,90 | 19,80 | 19,80 | -0,50% | 182,00 |