Börse:
22,000€
Echtzeit-Aktienkurs MyHammer Holding AG
Bid:
21,800€
Ask:
22,200€
Aktienkurse zur MyHammer Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.04.2021 | 22,00 | 22,20 | 22,00 | 22,20 | 0,91% | 297,00 |
| 20.04.2021 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 19.04.2021 | 21,80 | 22,00 | 21,80 | 22,00 | -0,90% | 120,00 |
| 16.04.2021 | 22,00 | 22,60 | 22,00 | 22,20 | 0,00% | 2.351,00 |
| 15.04.2021 | 22,00 | 22,20 | 22,00 | 22,20 | -0,89% | 2.077,00 |
| 14.04.2021 | 21,80 | 22,40 | 21,80 | 22,40 | 1,82% | 483,00 |
| 13.04.2021 | 22,40 | 22,40 | 21,80 | 22,00 | -1,79% | 2.142,00 |
| 12.04.2021 | 22,20 | 22,40 | 22,20 | 22,40 | 0,90% | 300,00 |
| 09.04.2021 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | 4.190,00 |
| 08.04.2021 | 22,40 | 22,40 | 22,00 | 22,00 | -1,79% | 2.400,00 |
| 07.04.2021 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 06.04.2021 | 22,00 | 22,40 | 21,60 | 22,40 | 0,00% | 1.244,00 |
| 01.04.2021 | 22,40 | 22,60 | 22,40 | 22,40 | 0,00% | 232,00 |
| 31.03.2021 | 22,20 | 22,80 | 21,80 | 22,40 | 0,00% | 4.639,00 |
| 30.03.2021 | 22,20 | 22,40 | 22,20 | 22,40 | 1,82% | 535,00 |
| 29.03.2021 | 22,40 | 22,40 | 22,00 | 22,00 | -1,79% | 663,00 |
| 26.03.2021 | 22,40 | 22,40 | 22,40 | 22,40 | 3,70% | 5,00 |
| 25.03.2021 | 22,20 | 22,20 | 21,20 | 21,60 | -4,42% | 1.861,00 |
| 24.03.2021 | 22,40 | 22,60 | 22,20 | 22,60 | 2,73% | 1.246,00 |
| 23.03.2021 | 21,20 | 22,40 | 21,20 | 22,00 | 1,85% | 309,00 |
| 22.03.2021 | 21,40 | 22,40 | 21,40 | 21,60 | -2,70% | 928,00 |
| 19.03.2021 | 21,80 | 23,00 | 21,60 | 22,20 | 0,00% | 3.334,00 |
| 18.03.2021 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 17.03.2021 | 22,20 | 22,20 | 22,00 | 22,00 | 0,00% | 110,00 |
| 16.03.2021 | 21,80 | 22,00 | 21,80 | 22,00 | 0,00% | 783,00 |
| 15.03.2021 | 21,60 | 22,20 | 21,40 | 22,00 | 1,85% | 868,00 |
| 12.03.2021 | 21,40 | 21,60 | 21,00 | 21,60 | -0,92% | 2.984,00 |
| 11.03.2021 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | 100,00 |
| 10.03.2021 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | 234,00 |
| 09.03.2021 | 22,60 | 22,60 | 21,80 | 21,80 | -1,80% | 734,00 |
| 08.03.2021 | 21,60 | 22,40 | 21,60 | 22,20 | 2,78% | 596,00 |
| 05.03.2021 | 21,00 | 21,60 | 21,00 | 21,60 | 1,89% | 5.596,00 |
| 04.03.2021 | 21,00 | 21,40 | 21,00 | 21,20 | 0,00% | 1.398,00 |
| 03.03.2021 | 21,40 | 21,40 | 21,00 | 21,20 | -1,85% | 2.347,00 |
| 02.03.2021 | 21,20 | 21,60 | 21,20 | 21,60 | 0,93% | 462,00 |
| 01.03.2021 | 21,20 | 21,40 | 21,00 | 21,40 | 0,00% | 826,00 |
| 26.02.2021 | 21,20 | 21,40 | 21,20 | 21,40 | -2,73% | 899,00 |
| 25.02.2021 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | 100,00 |
| 24.02.2021 | 21,80 | 22,00 | 21,60 | 22,00 | 2,80% | 742,00 |
| 23.02.2021 | 22,20 | 22,20 | 21,20 | 21,40 | -4,46% | 3.618,00 |
| 22.02.2021 | 22,60 | 22,60 | 22,40 | 22,40 | 0,00% | 279,00 |
| 19.02.2021 | 22,80 | 23,00 | 21,80 | 22,40 | -3,45% | 7.884,00 |
| 18.02.2021 | 23,20 | 23,80 | 22,80 | 23,20 | -0,85% | 1.729,00 |
| 17.02.2021 | 23,60 | 23,60 | 23,40 | 23,40 | -0,85% | 214,00 |
| 16.02.2021 | 23,80 | 24,00 | 23,20 | 23,60 | 0,85% | 685,00 |
| 15.02.2021 | 24,00 | 24,00 | 23,20 | 23,40 | -2,50% | 2.187,00 |
| 12.02.2021 | 24,60 | 24,60 | 23,80 | 24,00 | -2,44% | 2.787,00 |
| 11.02.2021 | 27,00 | 28,00 | 23,60 | 24,60 | -7,52% | 15.350,00 |
| 10.02.2021 | 27,40 | 28,00 | 26,20 | 26,60 | -4,32% | 4.019,00 |
| 09.02.2021 | 26,60 | 28,60 | 26,60 | 27,80 | 2,96% | 6.566,00 |
| 08.02.2021 | 24,00 | 29,60 | 24,00 | 27,00 | 14,41% | 7.160,00 |
| 05.02.2021 | 22,60 | 24,00 | 22,60 | 23,60 | 5,36% | 3.191,00 |
| 04.02.2021 | 20,00 | 22,60 | 20,00 | 22,40 | 13,71% | 6.445,00 |
| 03.02.2021 | 20,40 | 20,40 | 19,70 | 19,70 | -1,50% | 1.407,00 |
| 02.02.2021 | 19,70 | 20,20 | 19,70 | 20,00 | 2,56% | 950,00 |
| 01.02.2021 | 19,10 | 19,70 | 19,10 | 19,50 | 0,52% | 75,00 |
| 29.01.2021 | 19,60 | 19,60 | 19,40 | 19,40 | 0,00% | 50,00 |
| 28.01.2021 | 20,00 | 20,00 | 19,00 | 19,40 | -4,90% | 2.557,00 |
| 27.01.2021 | 20,20 | 20,60 | 20,00 | 20,40 | 0,00% | 1.806,00 |
| 26.01.2021 | 20,60 | 20,60 | 20,20 | 20,40 | -1,92% | 600,00 |
| 25.01.2021 | 21,00 | 21,00 | 20,60 | 20,80 | 0,97% | 179,00 |
| 22.01.2021 | 21,00 | 21,20 | 20,60 | 20,60 | -0,96% | 869,00 |
| 21.01.2021 | 21,20 | 21,20 | 20,80 | 20,80 | -1,89% | 230,00 |
| 20.01.2021 | 21,40 | 21,40 | 20,60 | 21,20 | -1,85% | 2.221,00 |
| 19.01.2021 | 21,00 | 22,00 | 21,00 | 21,60 | 0,93% | 790,00 |
| 18.01.2021 | 20,60 | 21,60 | 20,60 | 21,40 | -1,83% | 829,00 |
| 15.01.2021 | 21,20 | 22,00 | 21,20 | 21,80 | 0,93% | 1.117,00 |
| 14.01.2021 | 21,00 | 21,60 | 21,00 | 21,60 | 2,86% | 1.476,00 |
| 13.01.2021 | 21,40 | 21,40 | 20,20 | 21,00 | -1,87% | 5.852,00 |
| 12.01.2021 | 20,60 | 21,40 | 20,60 | 21,40 | 4,90% | 2.276,00 |
| 11.01.2021 | 20,40 | 20,60 | 20,20 | 20,40 | 0,99% | 1.335,00 |
| 08.01.2021 | 19,90 | 20,60 | 19,70 | 20,20 | 2,02% | 5.239,00 |
| 07.01.2021 | 19,10 | 19,80 | 19,10 | 19,80 | 2,06% | 1.167,00 |
| 06.01.2021 | 19,30 | 19,40 | 19,20 | 19,40 | 1,04% | 262,00 |
| 05.01.2021 | 18,80 | 19,30 | 18,80 | 19,20 | 3,23% | 4.261,00 |
| 04.01.2021 | 17,80 | 19,00 | 17,80 | 18,60 | 6,90% | 2.758,00 |
| 30.12.2020 | 17,00 | 17,40 | 17,00 | 17,40 | 3,57% | 2.983,00 |
| 29.12.2020 | 15,90 | 16,90 | 15,90 | 16,80 | 3,70% | 8.953,00 |
| 28.12.2020 | 16,00 | 16,20 | 15,90 | 16,20 | 0,00% | 416,00 |
| 23.12.2020 | 16,40 | 16,40 | 16,20 | 16,20 | -1,22% | 39,00 |
| 22.12.2020 | 15,80 | 16,40 | 15,80 | 16,40 | -0,61% | 855,00 |
| 21.12.2020 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | 140,00 |
| 18.12.2020 | 15,90 | 16,50 | 15,70 | 16,50 | 2,48% | 2.666,00 |
| 17.12.2020 | 16,30 | 16,30 | 16,10 | 16,10 | 0,00% | 195,00 |
| 16.12.2020 | 15,90 | 16,20 | 15,90 | 16,10 | 0,00% | 1.305,00 |
| 15.12.2020 | 16,20 | 16,20 | 16,10 | 16,10 | 0,63% | 160,00 |
| 14.12.2020 | 16,40 | 16,40 | 16,00 | 16,00 | -2,44% | 1.823,00 |
| 11.12.2020 | 16,90 | 16,90 | 16,40 | 16,40 | -1,80% | 414,00 |
| 10.12.2020 | 17,00 | 17,00 | 16,50 | 16,70 | -2,91% | 1.299,00 |
| 09.12.2020 | 16,60 | 17,50 | 16,20 | 17,20 | 4,24% | 4.563,00 |
| 08.12.2020 | 16,60 | 17,20 | 16,30 | 16,50 | 0,00% | 4.829,00 |
| 07.12.2020 | 17,20 | 17,20 | 16,50 | 16,50 | -5,17% | 3.960,00 |
| 04.12.2020 | 17,20 | 17,40 | 17,20 | 17,40 | 0,00% | 6,00 |
| 03.12.2020 | 17,30 | 17,40 | 17,30 | 17,40 | -0,57% | 165,00 |
| 02.12.2020 | 17,60 | 17,60 | 17,50 | 17,50 | -0,57% | 12,00 |
| 01.12.2020 | 17,40 | 17,80 | 17,30 | 17,60 | 1,15% | 685,00 |
| 30.11.2020 | 17,30 | 17,40 | 17,30 | 17,40 | -0,57% | 303,00 |
| 27.11.2020 | 17,60 | 17,90 | 17,10 | 17,50 | -1,69% | 3.986,00 |
| 26.11.2020 | 17,60 | 17,80 | 17,50 | 17,80 | 0,00% | 760,00 |
| 25.11.2020 | 17,80 | 17,90 | 17,60 | 17,80 | -1,11% | 1.239,00 |