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