Echtzeit-Aktienkurs HCI Group Inc.
Bid:
Ask:
Aktienkurse zur HCI Group Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 58,93 | 59,16 | 0,00 | 57,55 | -1,38% | - |
25.02.2021 | 57,82 | 58,37 | 57,82 | 58,36 | 0,59% | - |
24.02.2021 | 59,13 | 59,46 | 57,73 | 58,02 | -1,81% | - |
23.02.2021 | 59,55 | 60,01 | 58,77 | 59,09 | -1,23% | - |
22.02.2021 | 58,77 | 60,59 | 58,57 | 59,82 | 0,06% | - |
19.02.2021 | 59,59 | 60,14 | 58,82 | 59,79 | -0,01% | - |
18.02.2021 | 59,59 | 60,32 | 0,00 | 59,79 | -0,66% | - |
17.02.2021 | 59,83 | 60,19 | 59,83 | 60,19 | 3,15% | - |
16.02.2021 | 58,38 | 58,80 | 58,11 | 58,35 | 0,25% | - |
12.02.2021 | 57,69 | 58,46 | 57,47 | 58,20 | 0,59% | - |
11.02.2021 | 59,51 | 59,56 | 57,52 | 57,86 | -1,37% | - |
10.02.2021 | 58,20 | 59,42 | 57,84 | 58,67 | -0,20% | - |
09.02.2021 | 57,59 | 58,78 | 57,04 | 58,78 | 2,40% | - |
08.02.2021 | 56,72 | 57,41 | 56,34 | 57,41 | 1,94% | - |
05.02.2021 | 55,79 | 56,68 | 55,33 | 56,32 | -0,38% | - |
04.02.2021 | 56,89 | 56,89 | 56,52 | 56,53 | 0,86% | - |
03.02.2021 | 57,01 | 57,07 | 55,91 | 56,05 | -1,05% | - |
02.02.2021 | 56,49 | 57,33 | 56,06 | 56,65 | 1,31% | - |
01.02.2021 | 56,14 | 56,14 | 55,86 | 55,92 | -1,04% | - |
29.01.2021 | 57,51 | 58,09 | 55,89 | 56,51 | -1,52% | - |
28.01.2021 | 60,09 | 60,09 | 57,37 | 57,38 | -4,03% | - |
27.01.2021 | 60,63 | 60,63 | 58,69 | 59,79 | 0,28% | - |
26.01.2021 | 59,69 | 60,19 | 59,47 | 59,62 | 5,26% | - |
25.01.2021 | 56,68 | 56,99 | 55,23 | 56,64 | 0,80% | - |
22.01.2021 | 54,27 | 56,44 | 53,78 | 56,19 | 1,66% | - |
21.01.2021 | 54,23 | 55,27 | 0,00 | 55,27 | 0,93% | - |
20.01.2021 | 53,86 | 55,30 | 53,41 | 54,76 | 1,03% | - |
19.01.2021 | 53,68 | 54,76 | 53,29 | 54,20 | 1,39% | - |
15.01.2021 | 54,06 | 55,05 | 52,97 | 53,46 | -2,02% | - |
14.01.2021 | 53,83 | 55,35 | 53,67 | 54,56 | 0,80% | - |
13.01.2021 | 53,45 | 54,70 | 53,30 | 54,12 | -1,18% | - |
12.01.2021 | 54,36 | 54,93 | 53,96 | 54,77 | 0,88% | - |
11.01.2021 | 53,13 | 54,29 | 52,74 | 54,29 | 1,13% | - |
08.01.2021 | 53,97 | 54,55 | 52,78 | 53,68 | -1,41% | - |
07.01.2021 | 53,86 | 55,02 | 53,71 | 54,45 | -0,14% | - |
06.01.2021 | 53,69 | 55,24 | 53,44 | 54,52 | 4,77% | - |
05.01.2021 | 51,77 | 52,93 | 51,77 | 52,04 | -0,12% | - |
04.01.2021 | 52,11 | 52,50 | 51,67 | 52,10 | -0,44% | - |
31.12.2020 | 51,70 | 52,43 | 51,58 | 52,33 | 0,40% | - |
30.12.2020 | 52,07 | 52,20 | 51,66 | 52,12 | 0,34% | - |
29.12.2020 | 52,02 | 52,37 | 50,85 | 51,95 | -0,12% | - |
28.12.2020 | 52,08 | 52,08 | 50,48 | 52,01 | -13,21% | - |
24.12.2020 | 52,17 | 59,93 | 51,08 | 59,93 | 17,34% | - |
23.12.2020 | 51,46 | 51,71 | 50,30 | 51,07 | 0,02% | - |
22.12.2020 | 51,39 | 51,90 | 50,79 | 51,06 | 0,49% | - |
21.12.2020 | 50,77 | 51,44 | 50,39 | 50,81 | -3,03% | - |
18.12.2020 | 52,93 | 53,19 | 52,33 | 52,40 | -0,15% | - |
17.12.2020 | 52,99 | 53,22 | 51,98 | 52,48 | 0,11% | - |
16.12.2020 | 53,12 | 53,12 | 51,76 | 52,42 | -1,04% | - |
15.12.2020 | 51,99 | 52,98 | 50,70 | 52,97 | 2,58% | - |
14.12.2020 | 51,54 | 52,67 | 51,23 | 51,64 | -5,42% | - |
11.12.2020 | 51,66 | 55,49 | 32,40 | 54,60 | 3,09% | - |
10.12.2020 | 52,70 | 53,06 | 51,90 | 52,96 | 0,31% | - |
09.12.2020 | 52,75 | 53,06 | 52,30 | 52,80 | -5,64% | - |
08.12.2020 | 55,08 | 55,95 | 31,35 | 55,95 | 6,93% | - |
07.12.2020 | 53,51 | 56,87 | 52,27 | 52,33 | -1,13% | - |
04.12.2020 | 52,23 | 53,07 | 51,68 | 52,93 | 2,04% | - |
03.12.2020 | 51,92 | 52,44 | 51,63 | 51,87 | -97,61% | - |
02.12.2020 | 50,70 | 2.169,96 | 50,70 | 2.169,96 | 4.060,59% | - |
01.12.2020 | 52,39 | 52,71 | 51,76 | 52,16 | -0,22% | - |
30.11.2020 | 51,70 | 52,84 | 51,56 | 52,27 | -7,60% | - |
27.11.2020 | 51,59 | 56,57 | 49,47 | 56,57 | 6,85% | - |
25.11.2020 | 53,23 | 53,71 | 52,75 | 52,95 | -0,62% | - |
24.11.2020 | 52,64 | 53,86 | 52,61 | 53,28 | 1,36% | - |
23.11.2020 | 51,98 | 53,11 | 51,70 | 52,56 | 2,28% | - |
20.11.2020 | 51,59 | 52,06 | 50,48 | 51,39 | 1,08% | - |
19.11.2020 | 50,77 | 53,05 | 50,24 | 50,84 | -1,93% | - |
18.11.2020 | 52,51 | 52,81 | 51,75 | 51,84 | -0,02% | - |
17.11.2020 | 52,36 | 54,31 | 51,85 | 51,85 | -2,37% | - |
16.11.2020 | 53,80 | 54,38 | 52,38 | 53,11 | 2,59% | - |
13.11.2020 | 51,45 | 52,69 | 50,13 | 51,77 | 2,13% | - |
12.11.2020 | 52,11 | 52,11 | 49,83 | 50,69 | -4,86% | - |
11.11.2020 | 50,89 | 53,98 | 50,89 | 53,28 | 0,73% | - |
10.11.2020 | 51,76 | 53,59 | 0,00 | 52,90 | 2,67% | - |
09.11.2020 | 54,24 | 54,80 | 51,10 | 51,52 | -0,63% | - |
06.11.2020 | 51,31 | 53,13 | 51,31 | 51,85 | 7,72% | - |
05.11.2020 | 49,50 | 49,50 | 47,93 | 48,13 | -1,51% | - |
04.11.2020 | 47,13 | 49,50 | 46,25 | 48,87 | 1,23% | - |
03.11.2020 | 49,26 | 49,26 | 47,88 | 48,28 | 0,34% | - |
02.11.2020 | 47,24 | 48,35 | 47,12 | 48,11 | 2,39% | - |
30.10.2020 | 47,25 | 47,78 | 46,70 | 46,99 | 0,44% | - |
29.10.2020 | 47,03 | 48,29 | 46,57 | 46,78 | -1,75% | - |
28.10.2020 | 46,76 | 47,77 | 46,56 | 47,62 | -0,53% | - |
27.10.2020 | 48,95 | 49,32 | 47,47 | 47,87 | -3,00% | - |
26.10.2020 | 48,92 | 49,37 | 47,97 | 49,35 | -3,96% | - |
23.10.2020 | 49,24 | 51,39 | 48,36 | 51,39 | 7,16% | - |
22.10.2020 | 49,37 | 50,04 | 47,95 | 47,95 | 0,01% | - |
21.10.2020 | 47,87 | 48,59 | 47,30 | 47,95 | -0,66% | - |
20.10.2020 | 47,21 | 48,27 | 46,65 | 48,27 | 1,45% | - |
19.10.2020 | 47,56 | 47,58 | 46,59 | 47,58 | 1,54% | - |
16.10.2020 | 47,60 | 47,60 | 46,50 | 46,86 | -1,63% | - |
15.10.2020 | 46,46 | 47,88 | 46,46 | 47,63 | 1,60% | - |
14.10.2020 | 45,82 | 47,67 | 45,82 | 46,88 | -0,32% | - |
13.10.2020 | 46,96 | 47,47 | 46,55 | 47,03 | -1,22% | - |
12.10.2020 | 46,71 | 48,51 | 46,71 | 47,61 | -0,17% | - |
09.10.2020 | 48,10 | 48,10 | 46,54 | 47,69 | -0,03% | - |
08.10.2020 | 48,14 | 48,14 | 47,43 | 47,71 | -0,33% | - |
07.10.2020 | 50,83 | 50,83 | 47,81 | 47,87 | -2,78% | - |
06.10.2020 | 50,90 | 50,90 | 48,59 | 49,24 | 0,98% | - |
05.10.2020 | 49,42 | 49,42 | 48,57 | 48,76 | 0,33% | - |