Echtzeit-Aktienkurs H&E Equipment Services
Bid:
Ask:
Aktienkurse zur H&E Equipment Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 30,88 | 30,88 | 30,83 | 30,84 | 0,19% | - |
| 25.02.2021 | 30,79 | 31,58 | 30,48 | 30,78 | -3,68% | - |
| 24.02.2021 | 32,04 | 32,60 | 31,67 | 31,95 | 4,39% | - |
| 23.02.2021 | 29,91 | 30,91 | 0,00 | 30,61 | 1,56% | - |
| 22.02.2021 | 30,23 | 31,07 | 30,09 | 30,14 | 0,57% | - |
| 19.02.2021 | 29,76 | 30,16 | 29,53 | 29,97 | 4,57% | - |
| 18.02.2021 | 28,64 | 29,53 | 27,95 | 28,66 | -1,93% | - |
| 17.02.2021 | 28,93 | 29,50 | 27,46 | 29,22 | -7,84% | - |
| 16.02.2021 | 31,83 | 31,87 | 30,90 | 31,71 | 1,34% | - |
| 12.02.2021 | 31,18 | 31,81 | 31,06 | 31,29 | 2,59% | - |
| 11.02.2021 | 30,63 | 30,69 | 29,82 | 30,50 | -0,70% | - |
| 10.02.2021 | 31,11 | 31,35 | 30,47 | 30,71 | -0,78% | - |
| 09.02.2021 | 30,16 | 31,03 | 30,11 | 30,95 | 0,23% | - |
| 08.02.2021 | 30,49 | 31,01 | 30,31 | 30,88 | 2,76% | - |
| 05.02.2021 | 29,86 | 30,28 | 29,77 | 30,05 | 1,16% | - |
| 04.02.2021 | 29,39 | 30,17 | 29,20 | 29,71 | 3,66% | - |
| 03.02.2021 | 28,68 | 28,92 | 28,17 | 28,66 | 0,23% | - |
| 02.02.2021 | 28,16 | 28,82 | 28,10 | 28,59 | 0,94% | - |
| 01.02.2021 | 27,88 | 28,49 | 27,70 | 28,33 | 2,94% | - |
| 29.01.2021 | 28,43 | 28,51 | 26,99 | 27,52 | -3,81% | - |
| 28.01.2021 | 28,28 | 29,17 | 28,27 | 28,61 | 5,50% | - |
| 27.01.2021 | 27,54 | 27,74 | 26,64 | 27,12 | -7,25% | - |
| 26.01.2021 | 29,31 | 29,34 | 29,17 | 29,24 | -3,20% | - |
| 25.01.2021 | 31,02 | 31,08 | 0,00 | 30,20 | -3,79% | - |
| 22.01.2021 | 30,26 | 31,52 | 30,13 | 31,39 | 0,24% | - |
| 21.01.2021 | 31,39 | 31,39 | 31,32 | 31,32 | -1,45% | - |
| 20.01.2021 | 31,40 | 31,94 | 31,11 | 31,78 | 1,70% | - |
| 19.01.2021 | 30,94 | 31,32 | 30,78 | 31,25 | 2,31% | - |
| 15.01.2021 | 30,47 | 31,19 | 30,40 | 30,54 | -4,52% | - |
| 14.01.2021 | 32,08 | 32,44 | 31,59 | 31,99 | 1,57% | - |
| 13.01.2021 | 32,09 | 32,21 | 31,26 | 31,49 | -3,24% | - |
| 12.01.2021 | 32,28 | 32,79 | 32,02 | 32,55 | 2,55% | - |
| 11.01.2021 | 31,49 | 31,83 | 31,24 | 31,74 | -0,17% | - |
| 08.01.2021 | 32,03 | 32,07 | 30,95 | 31,79 | -2,20% | - |
| 07.01.2021 | 32,05 | 32,68 | 31,66 | 32,51 | 1,34% | - |
| 06.01.2021 | 30,90 | 32,67 | 30,60 | 32,08 | 8,66% | - |
| 05.01.2021 | 29,63 | 30,22 | 29,24 | 29,52 | 3,18% | - |
| 04.01.2021 | 29,34 | 29,38 | 28,37 | 28,61 | -4,04% | - |
| 31.12.2020 | 29,66 | 30,13 | 29,63 | 29,82 | -0,07% | - |
| 30.12.2020 | 29,87 | 30,01 | 29,45 | 29,84 | 2,16% | - |
| 29.12.2020 | 29,13 | 29,83 | 28,86 | 29,21 | -4,81% | - |
| 28.12.2020 | 29,76 | 30,68 | 29,37 | 30,68 | 2,15% | - |
| 24.12.2020 | 30,15 | 30,96 | 29,89 | 30,04 | -1,23% | - |
| 23.12.2020 | 30,09 | 30,52 | 29,97 | 30,41 | 2,68% | - |
| 22.12.2020 | 29,49 | 29,75 | 29,03 | 29,62 | 1,82% | - |
| 21.12.2020 | 28,55 | 29,26 | 28,33 | 29,09 | -2,17% | - |
| 18.12.2020 | 29,54 | 29,95 | 29,47 | 29,73 | 1,62% | - |
| 17.12.2020 | 29,04 | 29,42 | 28,76 | 29,26 | 0,05% | - |
| 16.12.2020 | 29,87 | 30,01 | 29,17 | 29,24 | -2,29% | - |
| 15.12.2020 | 29,38 | 29,96 | 29,25 | 29,93 | 4,49% | - |
| 14.12.2020 | 28,91 | 29,72 | 28,58 | 28,64 | 1,69% | - |
| 11.12.2020 | 28,75 | 28,87 | 24,93 | 28,17 | 0,09% | - |
| 10.12.2020 | 28,44 | 28,48 | 27,78 | 28,14 | -2,10% | - |
| 09.12.2020 | 29,24 | 29,25 | 28,69 | 28,75 | -0,35% | - |
| 08.12.2020 | 29,00 | 29,35 | 28,61 | 28,85 | -5,27% | - |
| 07.12.2020 | 29,26 | 30,45 | 26,39 | 30,45 | 7,50% | - |
| 04.12.2020 | 30,24 | 30,76 | 24,25 | 28,33 | 0,11% | - |
| 03.12.2020 | 28,00 | 28,56 | 27,99 | 28,30 | 3,55% | - |
| 02.12.2020 | 28,21 | 28,24 | 26,89 | 27,33 | -1,69% | - |
| 01.12.2020 | 27,85 | 27,91 | 25,43 | 27,80 | -0,73% | - |
| 30.11.2020 | 27,20 | 28,16 | 26,51 | 28,00 | -0,14% | - |
| 27.11.2020 | 27,71 | 28,54 | 27,30 | 28,04 | -0,64% | - |
| 25.11.2020 | 28,08 | 28,63 | 28,07 | 28,22 | -1,52% | - |
| 24.11.2020 | 28,66 | 28,66 | 28,66 | 28,66 | -0,71% | - |
| 23.11.2020 | 28,49 | 28,96 | 28,33 | 28,86 | 4,38% | - |
| 20.11.2020 | 27,71 | 27,98 | 27,37 | 27,65 | 3,56% | - |
| 19.11.2020 | 26,82 | 27,38 | 26,46 | 26,70 | -1,75% | - |
| 18.11.2020 | 27,67 | 27,94 | 27,07 | 27,18 | 2,64% | - |
| 17.11.2020 | 26,62 | 27,35 | 26,47 | 26,48 | -2,67% | - |
| 16.11.2020 | 26,78 | 27,34 | 26,74 | 27,20 | 7,47% | - |
| 13.11.2020 | 25,14 | 25,65 | 24,82 | 25,31 | 3,48% | - |
| 12.11.2020 | 25,54 | 25,87 | 23,97 | 24,46 | -7,33% | - |
| 11.11.2020 | 25,47 | 26,84 | 25,21 | 26,40 | 0,88% | - |
| 10.11.2020 | 26,02 | 26,47 | 0,00 | 26,17 | 5,95% | - |
| 09.11.2020 | 0,00 | 25,02 | 0,00 | 24,70 | 9,20% | - |
| 06.11.2020 | 22,42 | 22,78 | 18,81 | 22,62 | 0,20% | - |
| 05.11.2020 | 22,67 | 23,07 | 22,51 | 22,57 | 4,11% | - |
| 04.11.2020 | 21,59 | 22,47 | 21,52 | 21,68 | -7,23% | - |
| 03.11.2020 | 22,91 | 23,70 | 22,79 | 23,37 | 4,99% | - |
| 02.11.2020 | 21,85 | 22,35 | 21,70 | 22,26 | 6,71% | - |
| 30.10.2020 | 20,69 | 21,29 | 20,40 | 20,86 | 0,65% | - |
| 29.10.2020 | 20,07 | 21,20 | 19,77 | 20,73 | 1,72% | - |
| 28.10.2020 | 20,88 | 21,16 | 20,15 | 20,38 | -5,17% | - |
| 27.10.2020 | 21,49 | 21,49 | 21,49 | 21,49 | -2,39% | - |
| 26.10.2020 | 22,76 | 22,76 | 21,86 | 22,01 | -5,37% | - |
| 23.10.2020 | 22,56 | 23,30 | 22,43 | 23,26 | 4,59% | - |
| 22.10.2020 | 22,24 | 22,55 | 21,98 | 22,24 | 2,54% | - |
| 21.10.2020 | 22,52 | 23,02 | 21,69 | 21,69 | -6,65% | - |
| 20.10.2020 | 22,68 | 23,24 | 22,49 | 23,24 | 2,63% | - |
| 19.10.2020 | 23,43 | 23,51 | 22,35 | 22,64 | -0,46% | - |
| 16.10.2020 | 22,90 | 23,49 | 22,75 | 22,75 | 2,20% | - |
| 15.10.2020 | 22,10 | 22,85 | 21,91 | 22,26 | -1,66% | - |
| 14.10.2020 | 22,80 | 22,85 | 22,30 | 22,63 | 1,21% | - |
| 13.10.2020 | 22,38 | 22,64 | 21,99 | 22,36 | -3,01% | - |
| 12.10.2020 | 23,10 | 23,44 | 22,80 | 23,06 | 0,94% | - |
| 09.10.2020 | 23,44 | 23,81 | 22,79 | 22,84 | -2,77% | - |
| 08.10.2020 | 23,53 | 23,78 | 23,00 | 23,49 | 1,29% | - |
| 07.10.2020 | 23,52 | 23,74 | 22,77 | 23,19 | 2,61% | - |
| 06.10.2020 | 22,60 | 22,60 | 22,60 | 22,60 | -2,84% | - |
| 05.10.2020 | 22,56 | 23,34 | 22,56 | 23,26 | 6,58% | - |