7,130$
1,28%
Echtzeit-Aktienkurs Hemisphere Media Group
Bid:
Ask:
Aktienkurse zur Hemisphere Media Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.09.2022 | 7,03 | 7,18 | 7,03 | 7,15 | 1,56% | 2.225.073,00 |
| 09.09.2022 | 7,03 | 7,05 | 7,01 | 7,04 | -0,14% | 2.443.659,00 |
| 08.09.2022 | 7,20 | 7,20 | 7,01 | 7,05 | -6,75% | 398.422,00 |
| 07.09.2022 | 7,43 | 7,59 | 7,32 | 7,56 | 2,02% | 202.360,00 |
| 06.09.2022 | 7,33 | 7,46 | 7,26 | 7,41 | 2,07% | 126.441,00 |
| 02.09.2022 | 7,27 | 7,33 | 7,17 | 7,26 | 0,14% | 74.649,00 |
| 01.09.2022 | 7,30 | 7,30 | 7,15 | 7,25 | -0,82% | 147.870,00 |
| 31.08.2022 | 7,36 | 7,37 | 7,21 | 7,31 | -0,54% | 102.566,00 |
| 30.08.2022 | 7,39 | 7,39 | 7,20 | 7,35 | 0,41% | 91.621,00 |
| 29.08.2022 | 7,17 | 7,37 | 7,13 | 7,32 | 0,41% | 67.472,00 |
| 26.08.2022 | 7,52 | 7,52 | 7,13 | 7,29 | -1,09% | 102.608,00 |
| 25.08.2022 | 7,42 | 7,46 | 7,21 | 7,37 | 1,38% | 69.696,00 |
| 24.08.2022 | 7,31 | 7,31 | 7,06 | 7,27 | 1,11% | 94.661,00 |
| 23.08.2022 | 7,19 | 7,20 | 7,10 | 7,19 | 1,13% | 67.314,00 |
| 22.08.2022 | 7,26 | 7,26 | 7,07 | 7,11 | -2,20% | 147.417,00 |
| 19.08.2022 | 7,09 | 7,47 | 6,99 | 7,27 | 2,68% | 133.118,00 |
| 18.08.2022 | 7,10 | 7,11 | 7,01 | 7,08 | 0,28% | 44.979,00 |
| 17.08.2022 | 7,17 | 7,32 | 6,95 | 7,06 | -2,49% | 146.629,00 |
| 16.08.2022 | 7,05 | 7,45 | 7,05 | 7,24 | 2,26% | 129.208,00 |
| 15.08.2022 | 7,07 | 7,11 | 7,02 | 7,08 | -0,84% | 51.629,00 |
| 12.08.2022 | 7,17 | 7,22 | 7,02 | 7,14 | 0,56% | 81.070,00 |
| 11.08.2022 | 7,83 | 7,95 | 6,98 | 7,10 | -8,97% | 183.801,00 |
| 10.08.2022 | 7,77 | 7,85 | 7,67 | 7,80 | -0,26% | 121.393,00 |
| 09.08.2022 | 7,75 | 7,88 | 7,61 | 7,82 | 0,26% | 165.459,00 |
| 08.08.2022 | 7,81 | 7,87 | 7,72 | 7,80 | 0,00% | 119.520,00 |
| 05.08.2022 | 7,95 | 7,95 | 7,78 | 7,80 | -3,11% | 22.420,00 |
| 04.08.2022 | 7,79 | 8,05 | 7,76 | 8,05 | 2,94% | 24.351,00 |
| 03.08.2022 | 7,91 | 7,91 | 7,81 | 7,82 | -1,01% | 29.730,00 |
| 02.08.2022 | 7,76 | 7,99 | 7,76 | 7,90 | 1,28% | 25.632,00 |
| 01.08.2022 | 7,70 | 7,89 | 7,70 | 7,80 | 0,26% | 37.994,00 |
| 29.07.2022 | 7,71 | 7,80 | 7,71 | 7,78 | 1,04% | 43.129,00 |
| 28.07.2022 | 7,72 | 7,79 | 7,69 | 7,70 | -0,13% | 43.426,00 |
| 27.07.2022 | 7,74 | 7,99 | 7,68 | 7,71 | -1,15% | 47.452,00 |
| 26.07.2022 | 7,86 | 7,86 | 7,71 | 7,80 | -0,76% | 20.379,00 |
| 25.07.2022 | 7,90 | 7,92 | 7,84 | 7,86 | -0,76% | 26.225,00 |
| 22.07.2022 | 7,88 | 7,93 | 7,81 | 7,92 | 0,25% | 29.679,00 |
| 21.07.2022 | 7,80 | 7,93 | 7,80 | 7,90 | 0,77% | 31.482,00 |
| 20.07.2022 | 7,81 | 7,94 | 7,74 | 7,84 | 1,03% | 38.957,00 |
| 19.07.2022 | 7,89 | 7,95 | 7,72 | 7,76 | -1,52% | 66.892,00 |
| 18.07.2022 | 7,99 | 8,08 | 7,84 | 7,88 | -1,13% | 22.844,00 |
| 15.07.2022 | 7,77 | 7,97 | 7,68 | 7,97 | 2,71% | 107.891,00 |
| 14.07.2022 | 7,65 | 7,82 | 7,65 | 7,76 | 0,13% | 53.688,00 |
| 13.07.2022 | 7,83 | 7,84 | 7,67 | 7,75 | -1,65% | 106.565,00 |
| 12.07.2022 | 7,77 | 7,97 | 7,67 | 7,88 | 0,38% | 147.180,00 |
| 11.07.2022 | 8,00 | 8,28 | 7,81 | 7,85 | -2,73% | 125.948,00 |
| 08.07.2022 | 7,91 | 8,09 | 7,91 | 8,07 | 1,51% | 224.559,00 |
| 07.07.2022 | 7,88 | 8,00 | 7,76 | 7,95 | 1,27% | 100.096,00 |
| 06.07.2022 | 7,78 | 7,90 | 7,72 | 7,85 | 0,13% | 73.410,00 |
| 05.07.2022 | 7,72 | 7,95 | 7,67 | 7,84 | 1,82% | 130.217,00 |
| 01.07.2022 | 7,64 | 7,80 | 7,62 | 7,70 | 0,92% | 368.943,00 |
| 30.06.2022 | 7,45 | 7,72 | 7,41 | 7,63 | 1,06% | 196.939,00 |
| 29.06.2022 | 7,74 | 7,78 | 7,43 | 7,55 | -3,08% | 345.072,00 |
| 28.06.2022 | 7,88 | 8,00 | 7,63 | 7,79 | -1,77% | 315.763,00 |
| 27.06.2022 | 7,35 | 8,03 | 7,31 | 7,93 | 16,28% | 1.855.054,00 |
| 24.06.2022 | 6,90 | 6,94 | 6,78 | 6,82 | -1,02% | 2.075.637,00 |
| 23.06.2022 | 7,00 | 7,04 | 6,83 | 6,89 | -1,57% | 170.501,00 |
| 22.06.2022 | 6,93 | 7,06 | 6,82 | 7,00 | 0,57% | 233.677,00 |
| 21.06.2022 | 6,94 | 6,96 | 6,82 | 6,96 | 1,16% | 235.140,00 |
| 17.06.2022 | 6,82 | 6,94 | 6,73 | 6,88 | 0,44% | 244.796,00 |
| 16.06.2022 | 6,74 | 6,86 | 6,50 | 6,85 | 0,88% | 286.419,00 |
| 15.06.2022 | 6,84 | 6,85 | 6,71 | 6,79 | -0,59% | 183.325,00 |
| 14.06.2022 | 6,89 | 6,94 | 6,82 | 6,83 | -1,16% | 188.272,00 |
| 13.06.2022 | 6,96 | 7,07 | 6,85 | 6,91 | -1,43% | 160.795,00 |
| 10.06.2022 | 7,06 | 7,07 | 7,00 | 7,01 | -2,09% | 212.438,00 |
| 09.06.2022 | 7,15 | 7,36 | 7,05 | 7,16 | 2,29% | 610.767,00 |
| 08.06.2022 | 6,97 | 7,11 | 6,92 | 7,00 | -0,14% | 285.031,00 |
| 07.06.2022 | 6,91 | 7,10 | 6,88 | 7,01 | 1,30% | 229.147,00 |
| 06.06.2022 | 6,94 | 6,98 | 6,89 | 6,92 | 0,00% | 196.478,00 |
| 03.06.2022 | 6,90 | 6,97 | 6,88 | 6,92 | 0,14% | 194.817,00 |
| 02.06.2022 | 6,92 | 7,00 | 6,86 | 6,91 | 0,44% | 154.845,00 |
| 01.06.2022 | 6,87 | 6,94 | 6,83 | 6,88 | 0,29% | 124.707,00 |
| 31.05.2022 | 6,88 | 7,00 | 6,79 | 6,86 | -1,29% | 526.686,00 |
| 27.05.2022 | 6,75 | 6,96 | 6,70 | 6,95 | 2,81% | 266.977,00 |
| 26.05.2022 | 6,68 | 6,76 | 6,64 | 6,76 | 1,20% | 189.082,00 |
| 25.05.2022 | 6,61 | 6,71 | 6,60 | 6,68 | 0,45% | 140.629,00 |
| 24.05.2022 | 6,60 | 6,84 | 6,55 | 6,65 | 0,45% | 304.238,00 |
| 23.05.2022 | 6,67 | 6,67 | 6,50 | 6,62 | -0,15% | 280.731,00 |
| 20.05.2022 | 6,72 | 6,82 | 6,60 | 6,63 | -1,19% | 173.193,00 |
| 19.05.2022 | 6,71 | 6,75 | 6,60 | 6,71 | -0,45% | 196.477,00 |
| 18.05.2022 | 6,71 | 6,75 | 6,71 | 6,74 | 0,15% | 314.836,00 |
| 17.05.2022 | 6,57 | 6,76 | 6,55 | 6,73 | 3,22% | 612.967,00 |
| 16.05.2022 | 6,55 | 6,59 | 6,45 | 6,52 | 0,00% | 200.623,00 |
| 13.05.2022 | 6,65 | 6,68 | 6,40 | 6,52 | -2,25% | 261.269,00 |
| 12.05.2022 | 6,62 | 6,68 | 6,62 | 6,67 | 0,15% | 425.376,00 |
| 11.05.2022 | 6,69 | 6,76 | 6,59 | 6,66 | -0,45% | 491.900,00 |
| 10.05.2022 | 6,70 | 6,81 | 6,57 | 6,69 | -0,74% | 542.566,00 |
| 09.05.2022 | 6,79 | 6,82 | 6,69 | 6,74 | 78,78% | 1.659.490,00 |
| 06.05.2022 | 3,94 | 3,94 | 3,58 | 3,77 | -5,28% | 105.395,00 |
| 05.05.2022 | 4,06 | 4,28 | 3,86 | 3,98 | -4,33% | 104.092,00 |
| 04.05.2022 | 3,92 | 4,18 | 3,65 | 4,16 | 5,85% | 119.813,00 |
| 03.05.2022 | 3,88 | 3,96 | 3,80 | 3,93 | 1,03% | 234.944,00 |
| 02.05.2022 | 3,90 | 4,20 | 3,68 | 3,89 | 0,00% | 234.163,00 |
| 29.04.2022 | 4,00 | 4,06 | 3,77 | 3,89 | -2,75% | 199.888,00 |
| 28.04.2022 | 4,02 | 4,12 | 3,91 | 4,00 | 0,00% | 213.739,00 |
| 27.04.2022 | 4,06 | 4,11 | 3,93 | 4,00 | -1,72% | 226.727,00 |
| 26.04.2022 | 4,15 | 4,18 | 3,97 | 4,07 | -2,16% | 153.742,00 |
| 25.04.2022 | 3,99 | 4,24 | 3,87 | 4,16 | 4,65% | 219.289,00 |
| 22.04.2022 | 4,02 | 4,14 | 3,90 | 3,98 | -2,33% | 107.008,00 |
| 21.04.2022 | 4,35 | 4,40 | 4,01 | 4,07 | -3,78% | 141.884,00 |
| 20.04.2022 | 4,55 | 4,61 | 4,20 | 4,23 | -5,37% | 155.127,00 |