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