Echtzeit-Aktienkurs Hurco Companies
Bid:
Ask:
Aktienkurse zur Hurco Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 32,88 | 32,88 | 32,88 | 32,88 | 3,01% | - |
| 25.02.2021 | 31,75 | 32,79 | 31,40 | 31,92 | -0,13% | - |
| 24.02.2021 | 32,12 | 32,93 | 31,39 | 31,96 | -0,96% | - |
| 23.02.2021 | 32,17 | 32,65 | 31,50 | 32,27 | 0,11% | - |
| 22.02.2021 | 32,12 | 33,10 | 31,87 | 32,24 | 0,69% | - |
| 19.02.2021 | 32,68 | 32,88 | 31,91 | 32,02 | -0,61% | - |
| 18.02.2021 | 32,59 | 32,89 | 31,67 | 32,21 | -0,29% | - |
| 17.02.2021 | 32,31 | 32,31 | 32,31 | 32,31 | 1,00% | - |
| 16.02.2021 | 31,99 | 32,86 | 31,91 | 31,99 | -0,88% | - |
| 12.02.2021 | 32,53 | 32,66 | 31,68 | 32,27 | 0,58% | - |
| 11.02.2021 | 31,93 | 33,04 | 31,52 | 32,09 | 0,25% | - |
| 10.02.2021 | 31,55 | 32,36 | 31,41 | 32,01 | -0,73% | - |
| 09.02.2021 | 32,58 | 32,93 | 31,79 | 32,24 | -0,22% | - |
| 08.02.2021 | 31,15 | 32,90 | 0,00 | 32,31 | 4,48% | - |
| 05.02.2021 | 30,22 | 31,32 | 30,10 | 30,93 | 0,88% | - |
| 04.02.2021 | 29,53 | 31,00 | 29,23 | 30,66 | 3,39% | - |
| 03.02.2021 | 29,88 | 30,66 | 29,34 | 29,65 | -2,03% | - |
| 02.02.2021 | 29,44 | 30,76 | 29,26 | 30,27 | 2,94% | - |
| 01.02.2021 | 29,41 | 30,07 | 28,94 | 29,40 | 0,14% | - |
| 29.01.2021 | 30,09 | 30,34 | 29,25 | 29,36 | -3,67% | - |
| 28.01.2021 | 29,80 | 31,11 | 29,65 | 30,48 | 0,26% | - |
| 27.01.2021 | 30,21 | 31,00 | 29,55 | 30,40 | -3,43% | - |
| 26.01.2021 | 31,13 | 31,48 | 31,13 | 31,48 | 0,75% | - |
| 25.01.2021 | 31,79 | 32,24 | 31,25 | 31,25 | -2,98% | - |
| 22.01.2021 | 31,43 | 32,25 | 31,09 | 32,21 | 0,17% | - |
| 21.01.2021 | 31,72 | 32,15 | 31,72 | 32,15 | 1,55% | - |
| 20.01.2021 | 32,17 | 32,23 | 31,40 | 31,66 | -0,63% | - |
| 19.01.2021 | 33,41 | 33,41 | 31,37 | 31,86 | -2,19% | - |
| 15.01.2021 | 33,05 | 33,10 | 32,36 | 32,58 | -0,24% | - |
| 14.01.2021 | 32,39 | 33,14 | 31,40 | 32,66 | 5,59% | - |
| 13.01.2021 | 31,22 | 31,85 | 30,84 | 30,93 | -2,84% | - |
| 12.01.2021 | 30,29 | 32,50 | 30,29 | 31,83 | 4,16% | - |
| 11.01.2021 | 30,29 | 30,75 | 29,94 | 30,56 | 1,55% | - |
| 08.01.2021 | 30,08 | 30,48 | 29,57 | 30,10 | -0,97% | - |
| 07.01.2021 | 30,09 | 30,67 | 29,26 | 30,39 | 0,13% | - |
| 06.01.2021 | 29,60 | 32,32 | 29,31 | 30,35 | 4,57% | - |
| 05.01.2021 | 29,55 | 30,08 | 28,92 | 29,03 | -0,89% | - |
| 04.01.2021 | 29,98 | 30,18 | 29,02 | 29,29 | -2,27% | - |
| 31.12.2020 | 31,08 | 31,50 | 29,97 | 29,97 | -0,60% | - |
| 30.12.2020 | 30,86 | 30,86 | 30,15 | 30,15 | -1,52% | - |
| 29.12.2020 | 30,79 | 30,81 | 30,12 | 30,61 | 3,99% | - |
| 28.12.2020 | 29,44 | 29,44 | 29,44 | 29,44 | -3,56% | - |
| 24.12.2020 | 30,57 | 31,42 | 28,47 | 30,52 | 0,00% | - |
| 23.12.2020 | 29,97 | 30,75 | 29,97 | 30,52 | -0,44% | - |
| 22.12.2020 | 31,39 | 31,67 | 30,65 | 30,66 | 0,41% | - |
| 21.12.2020 | 30,36 | 30,83 | 30,32 | 30,53 | -2,79% | - |
| 18.12.2020 | 31,34 | 32,61 | 30,63 | 31,41 | -1,84% | - |
| 17.12.2020 | 31,40 | 32,64 | 31,15 | 32,00 | -0,61% | - |
| 16.12.2020 | 32,94 | 33,35 | 32,18 | 32,19 | -3,87% | - |
| 15.12.2020 | 33,55 | 33,99 | 33,16 | 33,49 | 0,93% | - |
| 14.12.2020 | 33,49 | 33,92 | 32,99 | 33,18 | 0,27% | - |
| 11.12.2020 | 32,69 | 33,38 | 32,44 | 33,09 | -0,42% | - |
| 10.12.2020 | 33,81 | 33,81 | 32,54 | 33,23 | 0,02% | - |
| 09.12.2020 | 32,68 | 33,57 | 32,67 | 33,22 | -1,56% | - |
| 08.12.2020 | 32,57 | 2.162,09 | 19,30 | 33,75 | 4,62% | - |
| 07.12.2020 | 31,54 | 32,65 | 31,35 | 32,26 | 1,13% | - |
| 04.12.2020 | 30,23 | 32,01 | 30,14 | 31,90 | 6,05% | - |
| 03.12.2020 | 30,13 | 30,28 | 30,01 | 30,08 | 1,13% | - |
| 02.12.2020 | 29,67 | 30,38 | 29,67 | 29,74 | -1,33% | - |
| 01.12.2020 | 30,53 | 30,64 | 30,07 | 30,14 | -1,10% | - |
| 30.11.2020 | 0,00 | 30,97 | 0,00 | 30,48 | -50,33% | - |
| 27.11.2020 | 30,23 | 61,39 | 24,50 | 61,35 | 99,90% | - |
| 25.11.2020 | 30,02 | 30,69 | 30,02 | 30,69 | 1,34% | - |
| 24.11.2020 | 30,82 | 30,83 | 30,02 | 30,29 | 0,05% | - |
| 23.11.2020 | 29,65 | 30,32 | 29,48 | 30,27 | 2,70% | - |
| 20.11.2020 | 29,25 | 29,64 | 29,01 | 29,48 | 0,36% | - |
| 19.11.2020 | 29,56 | 29,68 | 29,01 | 29,37 | -0,46% | - |
| 18.11.2020 | 29,91 | 29,99 | 29,30 | 29,51 | -0,54% | - |
| 17.11.2020 | 29,67 | 29,67 | 29,67 | 29,67 | -1,02% | - |
| 16.11.2020 | 29,99 | 30,38 | 29,62 | 29,97 | 2,13% | - |
| 13.11.2020 | 29,06 | 29,58 | 28,47 | 29,35 | 0,79% | - |
| 12.11.2020 | 30,41 | 30,45 | 29,12 | 29,12 | -4,48% | - |
| 11.11.2020 | 31,50 | 31,50 | 29,91 | 30,48 | 0,41% | - |
| 10.11.2020 | 30,21 | 30,67 | 0,00 | 30,36 | 1,95% | - |
| 09.11.2020 | 0,00 | 32,07 | 0,00 | 29,78 | -1,16% | - |
| 06.11.2020 | 30,49 | 31,06 | 29,78 | 30,13 | -0,90% | - |
| 05.11.2020 | 28,29 | 31,08 | 28,29 | 30,40 | 2,98% | - |
| 04.11.2020 | 30,87 | 30,87 | 28,97 | 29,52 | -3,32% | - |
| 03.11.2020 | 30,25 | 30,62 | 29,86 | 30,54 | 1,43% | - |
| 02.11.2020 | 29,09 | 30,32 | 28,96 | 30,11 | 1,76% | - |
| 30.10.2020 | 29,38 | 30,38 | 29,14 | 29,59 | -1,22% | - |
| 29.10.2020 | 29,62 | 30,04 | 28,97 | 29,95 | 2,06% | - |
| 28.10.2020 | 30,13 | 30,24 | 29,12 | 29,35 | -2,88% | - |
| 27.10.2020 | 30,44 | 30,70 | 29,69 | 30,22 | -1,88% | - |
| 26.10.2020 | 30,99 | 31,07 | 30,45 | 30,80 | -4,72% | - |
| 23.10.2020 | 31,44 | 32,32 | 31,02 | 32,32 | 3,54% | - |
| 22.10.2020 | 30,40 | 32,16 | 30,34 | 31,22 | 1,08% | - |
| 21.10.2020 | 29,91 | 31,38 | 29,91 | 30,88 | 0,11% | - |
| 20.10.2020 | 0,00 | 31,61 | 0,00 | 30,85 | -1,56% | - |
| 19.10.2020 | 31,24 | 31,45 | 30,87 | 31,34 | -1,60% | - |
| 16.10.2020 | 30,52 | 31,85 | 30,46 | 31,85 | 4,94% | - |
| 15.10.2020 | 29,84 | 30,76 | 29,26 | 30,35 | 2,52% | - |
| 14.10.2020 | 30,46 | 30,46 | 28,69 | 29,60 | 1,01% | - |
| 13.10.2020 | 28,42 | 29,79 | 28,42 | 29,31 | 0,29% | - |
| 12.10.2020 | 27,81 | 29,64 | 27,70 | 29,22 | 2,13% | - |
| 09.10.2020 | 28,01 | 28,94 | 28,01 | 28,61 | -0,52% | - |
| 08.10.2020 | 29,09 | 30,17 | 28,44 | 28,76 | -0,98% | - |
| 07.10.2020 | 28,52 | 29,56 | 28,22 | 29,05 | -0,82% | - |
| 06.10.2020 | 28,01 | 29,34 | 27,95 | 29,29 | 2,06% | - |
| 05.10.2020 | 30,65 | 30,65 | 28,28 | 28,70 | 2,35% | - |