Echtzeit-Aktienkurs Hemisphere Media Group
Bid:
Ask:
Aktienkurse zur Hemisphere Media Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 11,07 | 11,35 | 10,90 | 11,10 | 2,68% | - |
| 25.02.2021 | 11,44 | 11,44 | 10,63 | 10,81 | -5,43% | - |
| 24.02.2021 | 11,62 | 11,79 | 11,33 | 11,43 | 0,62% | - |
| 23.02.2021 | 11,06 | 11,46 | 10,97 | 11,36 | 1,11% | - |
| 22.02.2021 | 11,36 | 11,46 | 11,16 | 11,23 | -0,27% | - |
| 19.02.2021 | 11,12 | 11,30 | 11,10 | 11,26 | 2,64% | - |
| 18.02.2021 | 11,09 | 11,09 | 10,72 | 10,97 | -0,14% | - |
| 17.02.2021 | 11,07 | 11,37 | 10,83 | 10,99 | -2,01% | - |
| 16.02.2021 | 11,41 | 11,58 | 11,13 | 11,21 | -1,58% | - |
| 12.02.2021 | 11,24 | 11,48 | 11,15 | 11,39 | 1,70% | - |
| 11.02.2021 | 11,36 | 11,44 | 10,94 | 11,20 | -0,88% | - |
| 10.02.2021 | 11,13 | 11,46 | 10,93 | 11,30 | 0,80% | - |
| 09.02.2021 | 11,54 | 11,59 | 11,09 | 11,21 | -3,74% | - |
| 08.02.2021 | 10,51 | 11,74 | 10,50 | 11,65 | 10,59% | - |
| 05.02.2021 | 10,52 | 10,68 | 10,29 | 10,53 | 0,29% | - |
| 04.02.2021 | 10,43 | 10,53 | 10,19 | 10,50 | 3,14% | - |
| 03.02.2021 | 10,09 | 10,30 | 9,94 | 10,18 | 1,14% | - |
| 02.02.2021 | 10,34 | 10,34 | 9,99 | 10,07 | -4,05% | - |
| 01.02.2021 | 10,47 | 10,55 | 10,22 | 10,49 | 0,72% | - |
| 29.01.2021 | 10,07 | 10,54 | 9,91 | 10,42 | 7,87% | - |
| 28.01.2021 | 9,65 | 9,90 | 9,49 | 9,66 | 0,84% | - |
| 27.01.2021 | 9,55 | 9,82 | 9,35 | 9,58 | -0,67% | - |
| 26.01.2021 | 9,72 | 9,72 | 9,64 | 9,64 | -3,65% | - |
| 25.01.2021 | 10,22 | 10,22 | 9,71 | 10,01 | -1,14% | - |
| 22.01.2021 | 10,12 | 10,17 | 10,02 | 10,12 | -1,84% | - |
| 21.01.2021 | 10,31 | 10,48 | 10,27 | 10,31 | -0,10% | - |
| 20.01.2021 | 10,21 | 10,41 | 10,15 | 10,32 | -0,24% | - |
| 19.01.2021 | 10,28 | 10,51 | 10,25 | 10,35 | 1,27% | - |
| 15.01.2021 | 10,10 | 10,24 | 9,84 | 10,22 | 0,94% | - |
| 14.01.2021 | 10,31 | 10,40 | 10,07 | 10,12 | -0,25% | - |
| 13.01.2021 | 10,36 | 10,44 | 10,09 | 10,15 | -3,33% | - |
| 12.01.2021 | 10,40 | 10,51 | 10,40 | 10,50 | 0,14% | - |
| 11.01.2021 | 10,46 | 10,50 | 10,38 | 10,48 | 0,05% | - |
| 08.01.2021 | 10,29 | 10,51 | 10,14 | 10,48 | 0,10% | - |
| 07.01.2021 | 10,43 | 10,55 | 10,32 | 10,47 | -0,38% | - |
| 06.01.2021 | 10,59 | 11,18 | 0,00 | 10,51 | 2,19% | - |
| 05.01.2021 | 10,43 | 10,50 | 10,24 | 10,28 | -1,63% | - |
| 04.01.2021 | 10,52 | 10,54 | 10,23 | 10,45 | 0,58% | - |
| 31.12.2020 | 10,37 | 10,52 | 10,28 | 10,39 | -0,43% | - |
| 30.12.2020 | 10,45 | 10,70 | 10,32 | 10,44 | 1,11% | - |
| 29.12.2020 | 10,49 | 10,72 | 10,24 | 10,32 | -2,55% | - |
| 28.12.2020 | 10,19 | 10,59 | 10,19 | 10,59 | 0,81% | - |
| 24.12.2020 | 10,64 | 11,68 | 9,96 | 10,51 | -1,22% | - |
| 23.12.2020 | 10,73 | 10,85 | 10,64 | 10,64 | 1,38% | - |
| 22.12.2020 | 10,57 | 10,57 | 10,47 | 10,49 | 2,99% | - |
| 21.12.2020 | 9,86 | 10,23 | 9,84 | 10,19 | 0,69% | - |
| 18.12.2020 | 11,08 | 11,11 | 10,12 | 10,12 | -7,54% | - |
| 17.12.2020 | 10,76 | 10,98 | 10,76 | 10,94 | 3,06% | - |
| 16.12.2020 | 11,11 | 11,14 | 10,57 | 10,62 | -2,12% | - |
| 15.12.2020 | 11,46 | 11,70 | 10,66 | 10,85 | 0,28% | - |
| 14.12.2020 | 11,29 | 11,29 | 10,66 | 10,82 | -1,10% | - |
| 11.12.2020 | 11,14 | 11,18 | 10,85 | 10,94 | -0,32% | - |
| 10.12.2020 | 11,14 | 11,57 | 10,86 | 10,97 | -1,57% | - |
| 09.12.2020 | 11,30 | 11,36 | 11,12 | 11,15 | 0,41% | - |
| 08.12.2020 | 11,04 | 11,36 | 10,91 | 11,10 | 0,09% | - |
| 07.12.2020 | 11,20 | 11,33 | 10,92 | 11,09 | -1,47% | - |
| 04.12.2020 | 11,20 | 11,32 | 11,05 | 11,26 | 2,27% | - |
| 03.12.2020 | 11,12 | 11,31 | 11,01 | 11,01 | -99,49% | - |
| 02.12.2020 | 11,16 | 2.152,35 | 10,91 | 2.147,33 | 19.167,25% | - |
| 01.12.2020 | 11,38 | 11,55 | 11,09 | 11,15 | 3,53% | - |
| 30.11.2020 | 11,19 | 11,43 | 10,64 | 10,77 | -53,05% | - |
| 27.11.2020 | 11,46 | 23,59 | 10,82 | 22,93 | 96,96% | - |
| 25.11.2020 | 11,51 | 11,72 | 11,33 | 11,64 | -0,47% | - |
| 24.11.2020 | 11,71 | 11,90 | 11,56 | 11,70 | -0,81% | - |
| 23.11.2020 | 11,98 | 12,09 | 11,68 | 11,79 | -0,30% | - |
| 20.11.2020 | 11,89 | 11,92 | 11,68 | 11,83 | 2,29% | - |
| 19.11.2020 | 11,65 | 11,65 | 11,45 | 11,56 | 2,66% | - |
| 18.11.2020 | 10,95 | 11,40 | 10,85 | 11,26 | 1,62% | - |
| 17.11.2020 | 11,02 | 11,17 | 10,77 | 11,08 | -1,25% | - |
| 16.11.2020 | 10,79 | 11,41 | 10,79 | 11,22 | 9,73% | - |
| 13.11.2020 | 10,82 | 10,92 | 10,23 | 10,23 | -1,97% | - |
| 12.11.2020 | 10,98 | 10,98 | 10,39 | 10,43 | -5,05% | - |
| 11.11.2020 | 10,93 | 11,17 | 10,87 | 10,99 | 0,37% | - |
| 10.11.2020 | 11,30 | 11,52 | 0,00 | 10,95 | 1,96% | - |
| 09.11.2020 | 0,00 | 11,05 | 0,00 | 10,74 | 11,82% | - |
| 06.11.2020 | 0,00 | 9,70 | 0,00 | 9,60 | -1,74% | - |
| 05.11.2020 | 8,27 | 10,17 | 8,06 | 9,77 | 21,37% | - |
| 04.11.2020 | 8,23 | 8,48 | 7,99 | 8,05 | -5,79% | - |
| 03.11.2020 | 8,49 | 8,67 | 8,17 | 8,55 | 7,55% | - |
| 02.11.2020 | 7,99 | 8,03 | 7,79 | 7,95 | 3,25% | - |
| 30.10.2020 | 7,67 | 7,78 | 7,61 | 7,70 | -0,13% | - |
| 29.10.2020 | 7,75 | 7,95 | 7,66 | 7,71 | -0,58% | - |
| 28.10.2020 | 8,51 | 8,51 | 7,74 | 7,75 | -11,38% | - |
| 27.10.2020 | 8,54 | 8,75 | 8,54 | 8,75 | -0,46% | - |
| 26.10.2020 | 9,22 | 9,22 | 8,78 | 8,79 | -5,28% | - |
| 23.10.2020 | 9,52 | 10,06 | 9,26 | 9,28 | -2,06% | - |
| 22.10.2020 | 9,14 | 9,52 | 9,06 | 9,47 | 2,27% | - |
| 21.10.2020 | 9,16 | 9,26 | 9,09 | 9,26 | 1,65% | - |
| 20.10.2020 | 9,08 | 9,33 | 9,07 | 9,11 | -1,46% | - |
| 19.10.2020 | 9,39 | 9,42 | 9,13 | 9,25 | 0,11% | - |
| 16.10.2020 | 9,20 | 9,41 | 9,17 | 9,24 | -1,55% | - |
| 15.10.2020 | 8,88 | 9,46 | 8,88 | 9,38 | 2,07% | - |
| 14.10.2020 | 9,07 | 9,19 | 8,91 | 9,19 | 1,88% | - |
| 13.10.2020 | 8,76 | 9,04 | 8,76 | 9,02 | -0,61% | - |
| 12.10.2020 | 9,30 | 9,34 | 9,05 | 9,08 | -1,68% | - |
| 09.10.2020 | 9,19 | 9,40 | 9,05 | 9,23 | -1,23% | - |
| 08.10.2020 | 9,33 | 9,41 | 9,12 | 9,35 | 1,30% | - |
| 07.10.2020 | 9,51 | 9,51 | 9,15 | 9,23 | 1,49% | - |
| 06.10.2020 | 8,88 | 9,36 | 8,82 | 9,09 | 3,77% | - |
| 05.10.2020 | 8,76 | 8,76 | 8,76 | 8,76 | 0,75% | - |