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