Echtzeit-Aktienkurs Hipay Group S.A.
Bid:
Ask:
Aktienkurse zur Hipay Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 18.05.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 11.05.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 07.05.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 06.05.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 30.04.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 29.04.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 28.04.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 08.03.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 03.03.2021 | 14,00 | 14,05 | 14,00 | 14,00 | -18,84% | - |
| 25.02.2021 | 17,25 | 17,25 | 17,25 | 17,25 | 0,00% | - |
| 19.02.2021 | 17,25 | 17,25 | 17,25 | 17,25 | 1,77% | - |
| 03.02.2021 | 16,95 | 16,95 | 16,95 | 16,95 | 16,26% | - |
| 25.01.2021 | 14,61 | 14,61 | 14,58 | 14,58 | 12,11% | - |
| 11.01.2021 | 13,01 | 13,01 | 13,01 | 13,01 | -0,57% | - |
| 07.01.2021 | 13,03 | 13,11 | 13,03 | 13,08 | 2,59% | - |
| 31.12.2020 | 12,75 | 12,75 | 12,75 | 12,75 | 1,80% | - |
| 30.12.2020 | 13,13 | 13,23 | 12,53 | 12,53 | -5,83% | - |
| 29.12.2020 | 13,40 | 13,40 | 13,30 | 13,30 | -2,92% | - |
| 28.12.2020 | 13,60 | 14,05 | 13,23 | 13,70 | 0,92% | - |
| 24.12.2020 | 13,85 | 13,88 | 13,10 | 13,58 | -1,99% | - |
| 23.12.2020 | 13,55 | 14,15 | 13,55 | 13,85 | 0,54% | - |
| 22.12.2020 | 14,05 | 14,18 | 13,50 | 13,78 | 2,61% | - |
| 21.12.2020 | 13,13 | 14,05 | 12,60 | 13,43 | 1,09% | - |
| 18.12.2020 | 13,26 | 13,31 | 13,16 | 13,28 | 0,57% | - |
| 17.12.2020 | 13,05 | 13,26 | 13,03 | 13,21 | 2,96% | - |
| 16.12.2020 | 13,45 | 13,45 | 12,73 | 12,83 | -4,82% | - |
| 15.12.2020 | 13,75 | 13,75 | 12,10 | 13,48 | -0,74% | - |
| 14.12.2020 | 12,88 | 13,80 | 12,83 | 13,58 | 5,44% | - |
| 11.12.2020 | 13,50 | 13,58 | 12,60 | 12,88 | -6,53% | - |
| 10.12.2020 | 13,88 | 14,18 | 13,00 | 13,78 | -4,67% | - |
| 09.12.2020 | 14,71 | 14,88 | 13,85 | 14,45 | -1,40% | - |
| 08.12.2020 | 14,56 | 14,66 | 14,51 | 14,66 | 4,31% | - |
| 07.12.2020 | 14,26 | 14,76 | 13,80 | 14,05 | 5,64% | - |
| 04.12.2020 | 13,75 | 13,80 | 13,30 | 13,30 | -2,74% | - |
| 03.12.2020 | 13,00 | 13,95 | 12,85 | 13,68 | 2,82% | - |
| 02.12.2020 | 14,05 | 14,10 | 12,73 | 13,30 | -6,17% | - |
| 01.12.2020 | 12,83 | 14,50 | 12,83 | 14,18 | 37,29% | - |
| 30.11.2020 | 9,53 | 10,35 | 9,53 | 10,33 | 8,40% | - |
| 27.11.2020 | 9,53 | 9,53 | 9,53 | 9,53 | 0,00% | - |
| 26.11.2020 | 9,53 | 11,38 | 9,53 | 9,53 | -0,26% | - |
| 25.11.2020 | 9,30 | 9,68 | 9,23 | 9,55 | 1,87% | - |
| 24.11.2020 | 9,43 | 9,43 | 9,35 | 9,38 | -0,53% | - |
| 23.11.2020 | 9,38 | 11,41 | 9,38 | 9,43 | 0,53% | - |
| 20.11.2020 | 8,98 | 10,66 | 8,98 | 9,38 | 4,46% | - |
| 19.11.2020 | 9,18 | 10,15 | 8,83 | 8,98 | -21,27% | - |
| 18.11.2020 | 9,68 | 11,40 | 9,35 | 11,40 | 17,83% | - |
| 17.11.2020 | 9,65 | 9,70 | 9,60 | 9,68 | -0,51% | - |
| 16.11.2020 | 9,58 | 9,75 | 9,58 | 9,73 | 1,57% | - |
| 13.11.2020 | 9,53 | 11,60 | 9,53 | 9,58 | -0,26% | - |
| 12.11.2020 | 9,60 | 11,58 | 9,60 | 9,60 | -1,29% | - |
| 11.11.2020 | 9,50 | 11,15 | 9,35 | 9,73 | 0,00% | - |
| 10.11.2020 | 9,98 | 10,27 | 9,03 | 9,73 | -2,26% | - |
| 09.11.2020 | 12,41 | 13,50 | 9,95 | 9,95 | -21,19% | - |
| 06.11.2020 | 10,43 | 13,08 | 10,15 | 12,63 | 21,39% | - |
| 05.11.2020 | 10,88 | 13,78 | 9,95 | 10,40 | -23,53% | - |
| 04.11.2020 | 11,68 | 13,85 | 9,60 | 13,60 | 41,67% | - |
| 03.11.2020 | 10,05 | 12,45 | 9,45 | 9,60 | -4,38% | - |
| 02.11.2020 | 9,10 | 10,13 | 8,69 | 10,04 | 12,94% | - |
| 30.10.2020 | 8,45 | 8,89 | 8,33 | 8,89 | 5,58% | - |
| 29.10.2020 | 7,81 | 8,52 | 7,79 | 8,42 | 11,67% | - |
| 28.10.2020 | 8,21 | 8,21 | 7,24 | 7,54 | -11,81% | - |
| 27.10.2020 | 8,93 | 8,93 | 8,37 | 8,55 | -0,75% | - |
| 26.10.2020 | 8,44 | 9,03 | 8,44 | 8,62 | 2,07% | - |
| 23.10.2020 | 8,44 | 8,58 | 8,44 | 8,44 | -2,20% | - |
| 22.10.2020 | 8,63 | 8,63 | 8,62 | 8,63 | -1,71% | - |
| 21.10.2020 | 8,76 | 8,79 | 8,76 | 8,78 | 0,11% | - |
| 20.10.2020 | 8,63 | 8,77 | 8,49 | 8,77 | 1,45% | - |
| 19.10.2020 | 8,50 | 8,73 | 8,49 | 8,65 | 0,88% | - |
| 16.10.2020 | 8,79 | 8,94 | 8,57 | 8,57 | -2,39% | - |
| 15.10.2020 | 9,10 | 9,11 | 8,69 | 8,78 | -4,98% | - |
| 14.10.2020 | 8,39 | 9,24 | 8,36 | 9,24 | 12,96% | - |
| 13.10.2020 | 8,58 | 8,89 | 8,10 | 8,18 | -3,54% | - |
| 12.10.2020 | 7,48 | 9,00 | 7,28 | 8,48 | 17,70% | - |
| 09.10.2020 | 6,76 | 7,21 | 6,76 | 7,21 | 10,85% | - |
| 08.10.2020 | 6,00 | 6,51 | 5,99 | 6,50 | 8,51% | - |
| 07.10.2020 | 5,85 | 6,02 | 5,80 | 5,99 | 11,34% | - |
| 05.10.2020 | 4,75 | 5,49 | 4,71 | 5,38 | 15,70% | - |
| 02.10.2020 | 4,74 | 4,74 | 4,65 | 4,65 | -1,90% | - |
| 01.10.2020 | 4,74 | 4,74 | 4,74 | 4,74 | -0,11% | - |
| 30.09.2020 | 4,75 | 4,76 | 4,68 | 4,75 | -0,21% | - |
| 29.09.2020 | 4,71 | 4,76 | 4,69 | 4,76 | 0,00% | - |
| 28.09.2020 | 4,20 | 4,84 | 4,15 | 4,76 | 9,94% | - |
| 24.09.2020 | 4,33 | 4,33 | 4,33 | 4,33 | 0,12% | - |
| 23.09.2020 | 4,39 | 4,39 | 4,32 | 4,32 | -7,10% | - |
| 22.09.2020 | 4,60 | 4,74 | 4,49 | 4,65 | -2,62% | - |
| 21.09.2020 | 4,73 | 4,86 | 4,60 | 4,78 | 4,03% | - |
| 18.09.2020 | 4,53 | 4,59 | 4,42 | 4,59 | -1,71% | - |
| 17.09.2020 | 4,06 | 4,67 | 4,06 | 4,67 | 16,75% | - |
| 16.09.2020 | 3,97 | 4,09 | 3,88 | 4,00 | 1,65% | - |
| 15.09.2020 | 3,94 | 3,94 | 3,91 | 3,94 | -0,13% | - |
| 14.09.2020 | 3,94 | 4,07 | 3,88 | 3,94 | 2,60% | - |
| 11.09.2020 | 3,83 | 3,85 | 3,83 | 3,84 | 0,66% | - |
| 10.09.2020 | 3,87 | 3,87 | 3,82 | 3,82 | 3,81% | - |
| 09.09.2020 | 3,81 | 3,81 | 3,68 | 3,68 | -4,42% | - |
| 08.09.2020 | 3,75 | 3,85 | 3,69 | 3,85 | 2,53% | - |
| 07.09.2020 | 3,71 | 3,82 | 3,69 | 3,75 | -0,13% | - |
| 04.09.2020 | 3,97 | 3,97 | 3,67 | 3,76 | -6,24% | - |
| 03.09.2020 | 3,93 | 4,14 | 3,83 | 4,01 | 2,43% | - |
| 02.09.2020 | 3,62 | 3,93 | 3,58 | 3,91 | 8,61% | - |