48,388$
-18,29%
Echtzeit-Aktienkurs H & E Equipment Services Inc.
Bid:
Ask:
Aktienkurse zur H & E Equipment Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 52,96 | 54,01 | 47,25 | 48,29 | -18,46% | 1.716.721,00 |
| 29.04.2024 | 59,21 | 59,74 | 58,81 | 59,22 | 0,97% | 260.038,00 |
| 26.04.2024 | 58,64 | 59,59 | 58,40 | 58,65 | 0,14% | 141.324,00 |
| 25.04.2024 | 58,05 | 59,10 | 56,56 | 58,57 | -0,02% | 204.018,00 |
| 24.04.2024 | 58,49 | 59,34 | 57,63 | 58,58 | -0,05% | 185.388,00 |
| 23.04.2024 | 57,59 | 59,19 | 57,34 | 58,61 | 2,38% | 224.854,00 |
| 22.04.2024 | 58,62 | 58,62 | 57,16 | 57,25 | -1,78% | 264.951,00 |
| 19.04.2024 | 57,49 | 58,78 | 57,49 | 58,29 | 0,47% | 288.354,00 |
| 18.04.2024 | 59,15 | 59,88 | 57,97 | 58,02 | -1,19% | 194.965,00 |
| 17.04.2024 | 60,65 | 60,95 | 58,72 | 58,72 | -2,78% | 153.349,00 |
| 16.04.2024 | 60,45 | 60,74 | 59,35 | 60,40 | -1,21% | 245.285,00 |
| 15.04.2024 | 62,73 | 63,32 | 60,71 | 61,14 | -1,37% | 155.416,00 |
| 12.04.2024 | 62,65 | 63,38 | 61,50 | 61,99 | -2,15% | 117.807,00 |
| 11.04.2024 | 63,61 | 63,61 | 62,07 | 63,35 | 0,54% | 173.075,00 |
| 10.04.2024 | 63,24 | 64,22 | 62,60 | 63,01 | -3,51% | 166.925,00 |
| 09.04.2024 | 65,80 | 66,15 | 63,76 | 65,30 | -0,23% | 271.090,00 |
| 08.04.2024 | 66,10 | 66,18 | 65,10 | 65,45 | -0,24% | 175.224,00 |
| 05.04.2024 | 63,51 | 65,70 | 63,21 | 65,61 | 3,45% | 163.703,00 |
| 04.04.2024 | 64,87 | 65,10 | 63,16 | 63,42 | -0,61% | 232.321,00 |
| 03.04.2024 | 61,31 | 64,14 | 61,31 | 63,81 | 3,47% | 285.039,00 |
| 02.04.2024 | 62,66 | 62,82 | 61,23 | 61,67 | -2,08% | 221.744,00 |
| 01.04.2024 | 64,20 | 64,20 | 62,84 | 62,98 | -1,87% | 150.738,00 |
| 28.03.2024 | 64,33 | 64,98 | 63,76 | 64,18 | -0,68% | 263.073,00 |
| 27.03.2024 | 63,51 | 64,67 | 63,35 | 64,62 | 2,52% | 141.123,00 |
| 26.03.2024 | 63,00 | 63,71 | 62,62 | 63,03 | 0,65% | 189.654,00 |
| 25.03.2024 | 63,00 | 63,46 | 62,01 | 62,62 | -1,04% | 210.207,00 |
| 22.03.2024 | 63,44 | 63,55 | 63,04 | 63,28 | 0,03% | 270.349,00 |
| 21.03.2024 | 61,00 | 63,38 | 60,78 | 63,26 | 4,34% | 296.794,00 |
| 20.03.2024 | 59,60 | 61,03 | 59,16 | 60,63 | 1,68% | 222.563,00 |
| 19.03.2024 | 58,49 | 59,88 | 58,49 | 59,63 | 1,78% | 198.158,00 |
| 18.03.2024 | 57,77 | 58,85 | 57,77 | 58,59 | 1,10% | 216.942,00 |
| 15.03.2024 | 56,01 | 58,04 | 56,01 | 57,95 | 2,86% | 473.688,00 |
| 14.03.2024 | 56,44 | 56,83 | 55,77 | 56,34 | -1,00% | 163.636,00 |
| 13.03.2024 | 56,98 | 57,75 | 56,47 | 56,91 | -0,89% | 146.459,00 |
| 12.03.2024 | 57,34 | 57,54 | 56,57 | 57,42 | 1,22% | 169.577,00 |
| 11.03.2024 | 58,00 | 58,22 | 55,35 | 56,73 | -2,93% | 262.206,00 |
| 08.03.2024 | 59,18 | 60,50 | 58,44 | 58,44 | 0,12% | 170.693,00 |
| 07.03.2024 | 58,68 | 59,24 | 58,00 | 58,37 | 0,62% | 158.085,00 |
| 06.03.2024 | 58,76 | 59,00 | 57,05 | 58,01 | -0,62% | 238.132,00 |
| 05.03.2024 | 58,13 | 58,64 | 57,28 | 58,37 | -0,73% | 286.712,00 |
| 04.03.2024 | 57,64 | 59,14 | 57,50 | 58,80 | 2,33% | 379.880,00 |
| 01.03.2024 | 56,93 | 57,73 | 56,37 | 57,46 | 1,65% | 275.578,00 |
| 29.02.2024 | 55,84 | 56,76 | 55,48 | 56,53 | 2,98% | 346.078,00 |
| 28.02.2024 | 53,90 | 55,01 | 53,90 | 54,89 | 0,71% | 171.622,00 |
| 27.02.2024 | 55,56 | 56,02 | 54,20 | 54,51 | -0,48% | 247.579,00 |
| 26.02.2024 | 54,34 | 55,23 | 54,02 | 54,77 | 0,31% | 229.424,00 |
| 23.02.2024 | 54,02 | 54,93 | 53,45 | 54,60 | 2,34% | 199.734,00 |
| 22.02.2024 | 56,20 | 56,24 | 52,79 | 53,35 | -2,65% | 268.595,00 |
| 21.02.2024 | 54,21 | 55,18 | 53,88 | 54,80 | 1,00% | 228.177,00 |
| 20.02.2024 | 54,21 | 54,69 | 53,79 | 54,26 | -1,65% | 150.911,00 |
| 16.02.2024 | 55,80 | 56,43 | 55,16 | 55,17 | -2,08% | 144.372,00 |
| 15.02.2024 | 54,47 | 56,40 | 54,47 | 56,34 | 3,38% | 283.509,00 |
| 14.02.2024 | 53,65 | 54,97 | 53,45 | 54,50 | 2,89% | 557.214,00 |
| 13.02.2024 | 54,67 | 54,94 | 52,45 | 52,97 | -7,14% | 412.582,00 |
| 12.02.2024 | 55,47 | 57,09 | 55,47 | 57,04 | 3,69% | 238.188,00 |
| 09.02.2024 | 54,85 | 55,16 | 54,08 | 55,01 | 1,21% | 111.230,00 |
| 08.02.2024 | 54,39 | 54,82 | 53,93 | 54,35 | 0,48% | 191.547,00 |
| 07.02.2024 | 54,39 | 54,87 | 53,57 | 54,09 | 0,17% | 123.586,00 |
| 06.02.2024 | 53,67 | 54,45 | 53,67 | 54,00 | 0,29% | 74.131,00 |
| 05.02.2024 | 54,10 | 54,10 | 52,75 | 53,85 | -1,81% | 344.229,00 |
| 02.02.2024 | 53,67 | 55,50 | 53,36 | 54,84 | 0,16% | 121.339,00 |
| 01.02.2024 | 54,19 | 55,04 | 53,24 | 54,75 | 1,77% | 158.786,00 |
| 31.01.2024 | 54,55 | 55,68 | 53,69 | 53,80 | -1,10% | 380.658,00 |
| 30.01.2024 | 53,48 | 54,72 | 53,44 | 54,40 | 0,83% | 211.910,00 |
| 29.01.2024 | 52,73 | 53,95 | 52,68 | 53,95 | 1,79% | 128.061,00 |
| 26.01.2024 | 53,10 | 53,28 | 52,27 | 53,00 | 0,47% | 241.298,00 |
| 25.01.2024 | 51,87 | 53,72 | 51,77 | 52,75 | 4,25% | 282.206,00 |
| 24.01.2024 | 51,86 | 51,92 | 50,31 | 50,60 | -0,55% | 170.147,00 |
| 23.01.2024 | 50,54 | 51,18 | 50,28 | 50,88 | 1,80% | 204.674,00 |
| 22.01.2024 | 49,04 | 50,26 | 48,95 | 49,98 | 2,75% | 155.976,00 |
| 19.01.2024 | 48,50 | 48,66 | 47,44 | 48,64 | 0,95% | 104.007,00 |
| 18.01.2024 | 47,86 | 48,46 | 47,51 | 48,18 | 1,50% | 103.422,00 |
| 17.01.2024 | 47,27 | 47,97 | 47,15 | 47,47 | -1,04% | 96.334,00 |
| 16.01.2024 | 47,92 | 48,43 | 47,64 | 47,97 | -1,19% | 211.977,00 |
| 12.01.2024 | 49,29 | 49,75 | 48,26 | 48,55 | 0,35% | 119.489,00 |
| 11.01.2024 | 48,00 | 48,46 | 47,19 | 48,38 | 0,31% | 187.339,00 |
| 10.01.2024 | 48,42 | 48,82 | 48,01 | 48,23 | -1,09% | 139.772,00 |
| 09.01.2024 | 49,21 | 49,32 | 48,02 | 48,76 | -2,64% | 147.622,00 |
| 08.01.2024 | 49,08 | 50,16 | 48,60 | 50,08 | 2,10% | 232.363,00 |
| 05.01.2024 | 49,11 | 50,10 | 49,01 | 49,05 | -1,07% | 176.184,00 |
| 04.01.2024 | 50,05 | 50,79 | 49,54 | 49,58 | -0,72% | 161.238,00 |
| 03.01.2024 | 51,22 | 51,22 | 49,83 | 49,94 | -3,50% | 144.920,00 |
| 02.01.2024 | 51,92 | 52,63 | 51,38 | 51,75 | -1,09% | 98.260,00 |
| 29.12.2023 | 52,78 | 53,19 | 52,17 | 52,32 | -1,26% | 113.790,00 |
| 28.12.2023 | 52,89 | 53,44 | 52,82 | 52,99 | -0,21% | 73.681,00 |
| 27.12.2023 | 53,93 | 53,97 | 52,79 | 53,10 | -1,04% | 98.047,00 |
| 26.12.2023 | 52,20 | 53,83 | 51,73 | 53,66 | 3,35% | 178.651,00 |
| 22.12.2023 | 52,11 | 52,38 | 51,52 | 51,92 | 0,17% | 128.980,00 |
| 21.12.2023 | 52,35 | 52,55 | 51,26 | 51,83 | 0,68% | 146.828,00 |
| 20.12.2023 | 52,01 | 53,21 | 50,90 | 51,48 | -2,13% | 367.180,00 |
| 19.12.2023 | 52,81 | 53,61 | 52,14 | 52,60 | 0,73% | 340.422,00 |
| 18.12.2023 | 53,54 | 53,54 | 51,81 | 52,22 | -0,99% | 148.396,00 |
| 15.12.2023 | 53,54 | 54,40 | 52,57 | 52,74 | -0,99% | 435.531,00 |
| 14.12.2023 | 50,26 | 53,38 | 50,26 | 53,27 | 7,97% | 354.299,00 |
| 13.12.2023 | 47,28 | 49,41 | 46,13 | 49,34 | 5,14% | 318.438,00 |
| 12.12.2023 | 47,61 | 47,61 | 46,69 | 46,93 | -1,59% | 169.481,00 |
| 11.12.2023 | 47,05 | 47,71 | 46,70 | 47,69 | 2,30% | 187.286,00 |
| 08.12.2023 | 45,93 | 47,01 | 45,93 | 46,62 | 1,22% | 147.721,00 |
| 07.12.2023 | 46,20 | 46,40 | 45,77 | 46,06 | 0,30% | 159.380,00 |
| 06.12.2023 | 46,36 | 47,69 | 45,85 | 45,92 | -0,20% | 220.747,00 |