18,720$
Echtzeit-Aktienkurs Hanger, Inc.
Bid:
Ask:
Aktienkurse zur Hanger, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2022 | 18,73 | 18,75 | 18,72 | 18,72 | 0,00% | 2.377.921,00 |
| 29.09.2022 | 18,73 | 18,74 | 18,71 | 18,72 | 0,00% | 860.384,00 |
| 28.09.2022 | 18,73 | 18,73 | 18,72 | 18,72 | 0,00% | 155.282,00 |
| 27.09.2022 | 18,71 | 18,73 | 18,71 | 18,72 | 0,00% | 500.111,00 |
| 26.09.2022 | 18,70 | 18,73 | 18,70 | 18,72 | 0,16% | 555.889,00 |
| 23.09.2022 | 18,72 | 18,72 | 18,68 | 18,69 | -0,05% | 454.810,00 |
| 22.09.2022 | 18,70 | 18,73 | 18,70 | 18,70 | -0,05% | 623.285,00 |
| 21.09.2022 | 18,71 | 18,73 | 18,70 | 18,71 | 0,11% | 284.676,00 |
| 20.09.2022 | 18,65 | 18,71 | 18,65 | 18,69 | 0,16% | 827.127,00 |
| 19.09.2022 | 18,67 | 18,69 | 18,64 | 18,66 | 0,00% | 775.276,00 |
| 16.09.2022 | 18,67 | 18,69 | 18,64 | 18,66 | -0,05% | 852.043,00 |
| 15.09.2022 | 18,66 | 18,69 | 18,66 | 18,67 | 0,00% | 170.009,00 |
| 14.09.2022 | 18,67 | 18,69 | 18,67 | 18,67 | 0,00% | 210.801,00 |
| 13.09.2022 | 18,66 | 18,70 | 18,66 | 18,67 | 0,00% | 217.505,00 |
| 12.09.2022 | 18,67 | 18,69 | 18,66 | 18,67 | 0,05% | 427.068,00 |
| 09.09.2022 | 18,69 | 18,71 | 18,65 | 18,66 | -0,16% | 342.655,00 |
| 08.09.2022 | 18,66 | 18,69 | 18,65 | 18,69 | -0,05% | 316.537,00 |
| 07.09.2022 | 18,66 | 18,70 | 18,66 | 18,70 | 0,11% | 140.633,00 |
| 06.09.2022 | 18,65 | 18,68 | 18,64 | 18,68 | 0,11% | 420.835,00 |
| 02.09.2022 | 18,67 | 18,71 | 18,66 | 18,66 | -0,21% | 227.394,00 |
| 01.09.2022 | 18,63 | 18,70 | 18,63 | 18,70 | 0,38% | 199.018,00 |
| 31.08.2022 | 18,68 | 18,71 | 18,63 | 18,63 | -0,16% | 669.919,00 |
| 30.08.2022 | 18,67 | 18,68 | 18,66 | 18,66 | -0,16% | 128.316,00 |
| 29.08.2022 | 18,62 | 18,71 | 18,62 | 18,69 | 0,11% | 264.626,00 |
| 26.08.2022 | 18,61 | 18,67 | 18,60 | 18,67 | 0,27% | 904.879,00 |
| 25.08.2022 | 18,59 | 18,62 | 18,59 | 18,62 | 0,11% | 199.249,00 |
| 24.08.2022 | 18,58 | 18,60 | 18,58 | 18,60 | 0,11% | 332.701,00 |
| 23.08.2022 | 18,59 | 18,63 | 18,58 | 18,58 | -0,11% | 164.846,00 |
| 22.08.2022 | 18,55 | 18,61 | 18,55 | 18,60 | 0,00% | 289.093,00 |
| 19.08.2022 | 18,57 | 18,62 | 18,57 | 18,60 | 0,00% | 384.755,00 |
| 18.08.2022 | 18,60 | 18,63 | 18,58 | 18,60 | 0,05% | 274.014,00 |
| 17.08.2022 | 18,59 | 18,60 | 18,56 | 18,59 | -0,05% | 251.044,00 |
| 16.08.2022 | 18,65 | 18,67 | 18,59 | 18,60 | -0,37% | 485.979,00 |
| 15.08.2022 | 18,56 | 18,73 | 18,55 | 18,67 | 0,43% | 484.950,00 |
| 12.08.2022 | 18,59 | 18,60 | 18,56 | 18,59 | 0,22% | 299.153,00 |
| 11.08.2022 | 18,58 | 18,60 | 18,53 | 18,55 | -0,05% | 785.600,00 |
| 10.08.2022 | 18,63 | 18,64 | 18,55 | 18,56 | -0,16% | 373.725,00 |
| 09.08.2022 | 18,58 | 18,64 | 18,56 | 18,59 | -0,16% | 725.111,00 |
| 08.08.2022 | 18,62 | 18,65 | 18,55 | 18,62 | -0,27% | 399.229,00 |
| 05.08.2022 | 18,55 | 18,67 | 18,54 | 18,67 | 0,48% | 418.224,00 |
| 04.08.2022 | 18,61 | 18,66 | 18,53 | 18,58 | -0,21% | 455.302,00 |
| 03.08.2022 | 18,59 | 18,87 | 18,56 | 18,62 | 0,00% | 1.105.499,00 |
| 02.08.2022 | 18,53 | 18,63 | 18,53 | 18,62 | 0,43% | 399.646,00 |
| 01.08.2022 | 18,55 | 18,59 | 18,51 | 18,54 | -0,16% | 461.856,00 |
| 29.07.2022 | 18,53 | 18,62 | 18,53 | 18,57 | 0,27% | 1.235.834,00 |
| 28.07.2022 | 18,61 | 18,66 | 18,44 | 18,52 | -0,48% | 2.076.442,00 |
| 27.07.2022 | 18,63 | 18,71 | 18,59 | 18,61 | -0,21% | 1.497.075,00 |
| 26.07.2022 | 18,44 | 18,70 | 18,44 | 18,65 | 0,76% | 1.722.787,00 |
| 25.07.2022 | 18,39 | 18,55 | 18,39 | 18,51 | 0,43% | 1.751.362,00 |
| 22.07.2022 | 18,44 | 18,48 | 18,31 | 18,43 | 24,95% | 21.536.667,00 |
| 21.07.2022 | 14,70 | 14,95 | 14,54 | 14,75 | -1,07% | 182.069,00 |
| 20.07.2022 | 14,89 | 15,10 | 14,79 | 14,91 | 0,81% | 93.023,00 |
| 19.07.2022 | 14,62 | 15,02 | 14,59 | 14,79 | 3,07% | 120.571,00 |
| 18.07.2022 | 14,99 | 15,02 | 14,29 | 14,35 | -2,71% | 77.003,00 |
| 15.07.2022 | 14,47 | 15,13 | 14,30 | 14,75 | 3,87% | 187.669,00 |
| 14.07.2022 | 14,00 | 14,25 | 13,96 | 14,20 | -0,56% | 62.359,00 |
| 13.07.2022 | 14,16 | 14,38 | 14,06 | 14,28 | 0,14% | 112.884,00 |
| 12.07.2022 | 14,18 | 14,63 | 14,17 | 14,26 | 0,21% | 116.254,00 |
| 11.07.2022 | 14,36 | 14,50 | 14,17 | 14,23 | -1,73% | 100.002,00 |
| 08.07.2022 | 14,31 | 14,73 | 14,22 | 14,48 | 1,54% | 121.674,00 |
| 07.07.2022 | 14,13 | 14,50 | 14,13 | 14,26 | 1,13% | 90.086,00 |
| 06.07.2022 | 14,80 | 14,80 | 14,07 | 14,10 | -4,08% | 136.318,00 |
| 05.07.2022 | 14,35 | 14,92 | 13,77 | 14,70 | 0,34% | 210.930,00 |
| 01.07.2022 | 14,26 | 14,75 | 14,00 | 14,65 | 2,30% | 169.842,00 |
| 30.06.2022 | 14,09 | 14,52 | 13,80 | 14,32 | -0,07% | 179.809,00 |
| 29.06.2022 | 14,26 | 14,35 | 13,63 | 14,33 | 1,27% | 246.215,00 |
| 28.06.2022 | 15,21 | 15,28 | 14,04 | 14,15 | -5,79% | 136.071,00 |
| 27.06.2022 | 15,16 | 15,35 | 14,84 | 15,02 | -0,07% | 317.235,00 |
| 24.06.2022 | 14,52 | 15,03 | 14,41 | 15,03 | 3,23% | 483.494,00 |
| 23.06.2022 | 14,59 | 14,93 | 14,46 | 14,56 | -0,68% | 103.463,00 |
| 22.06.2022 | 14,40 | 14,82 | 14,40 | 14,66 | 1,03% | 73.895,00 |
| 21.06.2022 | 14,65 | 14,72 | 14,06 | 14,51 | -0,07% | 137.629,00 |
| 17.06.2022 | 14,51 | 14,90 | 14,24 | 14,52 | 2,11% | 219.186,00 |
| 16.06.2022 | 14,33 | 14,44 | 13,92 | 14,22 | -2,60% | 103.728,00 |
| 15.06.2022 | 14,05 | 14,86 | 14,05 | 14,60 | 6,03% | 116.681,00 |
| 14.06.2022 | 14,27 | 14,27 | 13,42 | 13,77 | -3,77% | 97.152,00 |
| 13.06.2022 | 14,27 | 14,53 | 14,08 | 14,31 | -1,31% | 79.951,00 |
| 10.06.2022 | 14,59 | 14,62 | 14,25 | 14,50 | -1,83% | 163.689,00 |
| 09.06.2022 | 15,11 | 15,13 | 14,62 | 14,77 | -2,51% | 91.592,00 |
| 08.06.2022 | 15,28 | 15,56 | 15,02 | 15,15 | -2,01% | 75.196,00 |
| 07.06.2022 | 15,20 | 15,46 | 15,13 | 15,46 | 0,52% | 82.454,00 |
| 06.06.2022 | 15,54 | 15,68 | 15,22 | 15,38 | 0,00% | 82.816,00 |
| 03.06.2022 | 15,99 | 15,99 | 15,19 | 15,38 | -3,88% | 68.541,00 |
| 02.06.2022 | 15,80 | 16,14 | 15,50 | 16,00 | 2,30% | 91.583,00 |
| 01.06.2022 | 15,99 | 15,99 | 15,20 | 15,64 | -0,95% | 67.259,00 |
| 31.05.2022 | 15,87 | 15,99 | 15,65 | 15,79 | -1,50% | 151.345,00 |
| 27.05.2022 | 15,71 | 16,39 | 15,61 | 16,03 | -0,19% | 62.214,00 |
| 26.05.2022 | 16,17 | 16,47 | 16,04 | 16,06 | 0,12% | 79.370,00 |
| 25.05.2022 | 15,47 | 16,10 | 15,47 | 16,04 | 2,75% | 138.521,00 |
| 24.05.2022 | 15,07 | 15,63 | 14,88 | 15,61 | 2,97% | 62.252,00 |
| 23.05.2022 | 15,40 | 15,68 | 14,97 | 15,16 | -0,39% | 68.874,00 |
| 20.05.2022 | 15,31 | 15,40 | 14,84 | 15,22 | 0,73% | 84.714,00 |
| 19.05.2022 | 15,63 | 15,63 | 14,80 | 15,11 | -4,85% | 103.453,00 |
| 18.05.2022 | 15,90 | 16,57 | 15,68 | 15,88 | 0,00% | 235.680,00 |
| 17.05.2022 | 15,49 | 15,89 | 15,49 | 15,88 | 4,40% | 66.132,00 |
| 16.05.2022 | 14,69 | 15,50 | 14,58 | 15,21 | 2,63% | 112.102,00 |
| 13.05.2022 | 14,90 | 15,31 | 14,65 | 14,82 | 0,41% | 67.997,00 |
| 12.05.2022 | 14,64 | 14,92 | 14,37 | 14,76 | 1,30% | 81.549,00 |
| 11.05.2022 | 15,78 | 15,93 | 14,56 | 14,57 | -6,48% | 81.251,00 |
| 10.05.2022 | 15,19 | 15,67 | 14,80 | 15,58 | 4,99% | 107.893,00 |