15,690$
-25,39%
Echtzeit-Aktienkurs Houghton Mifflin Harcourt Company
Bid:
Ask:
Aktienkurse zur Houghton Mifflin Harcourt Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.04.2022 | 21,01 | 21,19 | 20,99 | 21,03 | 0,10% | 9.444.869,00 |
| 05.04.2022 | 21,08 | 21,10 | 21,00 | 21,01 | -0,24% | 9.208.632,00 |
| 04.04.2022 | 21,00 | 21,08 | 20,99 | 21,06 | 0,33% | 7.074.250,00 |
| 01.04.2022 | 21,02 | 21,02 | 20,99 | 20,99 | -0,10% | 2.062.834,00 |
| 31.03.2022 | 21,01 | 21,03 | 20,99 | 21,01 | 0,05% | 5.215.264,00 |
| 30.03.2022 | 21,01 | 21,01 | 20,97 | 21,00 | 0,00% | 5.639.064,00 |
| 29.03.2022 | 20,97 | 21,01 | 20,97 | 21,00 | 0,19% | 3.003.487,00 |
| 28.03.2022 | 21,05 | 21,06 | 20,95 | 20,96 | -0,43% | 3.755.814,00 |
| 25.03.2022 | 20,99 | 21,06 | 20,96 | 21,05 | 0,33% | 3.269.653,00 |
| 24.03.2022 | 20,95 | 20,99 | 20,92 | 20,98 | 0,19% | 6.886.570,00 |
| 23.03.2022 | 20,92 | 20,97 | 20,89 | 20,94 | 0,14% | 3.937.476,00 |
| 22.03.2022 | 20,91 | 20,91 | 20,84 | 20,91 | 0,14% | 4.385.773,00 |
| 21.03.2022 | 20,96 | 20,97 | 20,87 | 20,88 | -0,10% | 8.688.173,00 |
| 18.03.2022 | 20,96 | 21,00 | 20,83 | 20,90 | -0,43% | 6.250.803,00 |
| 17.03.2022 | 20,93 | 21,00 | 20,91 | 20,99 | 0,33% | 4.657.311,00 |
| 16.03.2022 | 20,95 | 20,96 | 20,87 | 20,92 | -0,05% | 8.787.223,00 |
| 15.03.2022 | 20,92 | 20,98 | 20,90 | 20,93 | -0,05% | 7.695.300,00 |
| 14.03.2022 | 20,95 | 20,99 | 20,86 | 20,94 | -0,10% | 6.780.645,00 |
| 11.03.2022 | 20,95 | 21,00 | 20,93 | 20,96 | 0,24% | 4.176.858,00 |
| 10.03.2022 | 21,01 | 21,05 | 20,91 | 20,91 | -0,62% | 7.617.161,00 |
| 09.03.2022 | 20,92 | 21,13 | 20,92 | 21,04 | 0,57% | 6.478.070,00 |
| 08.03.2022 | 20,89 | 20,94 | 20,87 | 20,92 | 0,19% | 5.562.213,00 |
| 07.03.2022 | 20,92 | 20,95 | 20,86 | 20,88 | -0,19% | 6.091.210,00 |
| 04.03.2022 | 20,91 | 20,94 | 20,89 | 20,92 | 0,05% | 4.984.668,00 |
| 03.03.2022 | 20,92 | 20,95 | 20,89 | 20,91 | -0,10% | 6.910.889,00 |
| 02.03.2022 | 20,93 | 20,96 | 20,87 | 20,93 | 0,10% | 4.989.009,00 |
| 01.03.2022 | 20,97 | 21,04 | 20,89 | 20,91 | -0,19% | 7.804.282,00 |
| 28.02.2022 | 20,90 | 21,07 | 20,85 | 20,95 | 0,14% | 8.438.035,00 |
| 25.02.2022 | 20,90 | 21,07 | 20,85 | 20,92 | 0,24% | 11.008.676,00 |
| 24.02.2022 | 20,87 | 20,91 | 20,83 | 20,87 | -0,19% | 8.739.228,00 |
| 23.02.2022 | 20,87 | 20,93 | 20,84 | 20,91 | 0,05% | 10.220.901,00 |
| 22.02.2022 | 20,83 | 20,92 | 20,81 | 20,90 | 15,34% | 47.170.555,00 |
| 18.02.2022 | 18,35 | 18,55 | 18,10 | 18,12 | -1,89% | 1.056.820,00 |
| 17.02.2022 | 17,79 | 18,66 | 17,71 | 18,47 | 2,84% | 2.301.032,00 |
| 16.02.2022 | 18,16 | 18,30 | 17,84 | 17,96 | -2,07% | 1.174.652,00 |
| 15.02.2022 | 17,90 | 18,46 | 17,90 | 18,34 | 3,15% | 1.264.762,00 |
| 14.02.2022 | 17,87 | 18,14 | 17,61 | 17,78 | -0,78% | 731.359,00 |
| 11.02.2022 | 18,06 | 18,20 | 17,52 | 17,92 | -0,72% | 1.196.827,00 |
| 10.02.2022 | 17,71 | 18,84 | 17,55 | 18,05 | -0,93% | 1.299.340,00 |
| 09.02.2022 | 18,62 | 18,80 | 18,01 | 18,22 | -0,71% | 1.472.597,00 |
| 08.02.2022 | 18,29 | 18,58 | 18,16 | 18,35 | 0,27% | 802.643,00 |
| 07.02.2022 | 18,39 | 18,69 | 18,20 | 18,30 | -0,49% | 714.915,00 |
| 04.02.2022 | 18,33 | 18,67 | 18,07 | 18,39 | 0,44% | 845.606,00 |
| 03.02.2022 | 18,62 | 19,27 | 18,30 | 18,31 | -3,58% | 1.361.625,00 |
| 02.02.2022 | 18,71 | 19,23 | 18,68 | 18,99 | 1,55% | 1.232.330,00 |
| 01.02.2022 | 18,50 | 18,85 | 17,97 | 18,70 | 3,83% | 1.867.106,00 |
| 31.01.2022 | 16,85 | 18,08 | 16,69 | 18,01 | 6,19% | 2.206.716,00 |
| 28.01.2022 | 16,17 | 16,96 | 16,15 | 16,96 | 4,82% | 907.436,00 |
| 27.01.2022 | 16,66 | 16,96 | 15,95 | 16,18 | -2,47% | 1.147.500,00 |
| 26.01.2022 | 17,18 | 17,56 | 16,34 | 16,59 | -1,54% | 1.308.960,00 |
| 25.01.2022 | 17,19 | 17,28 | 16,67 | 16,85 | -3,44% | 1.060.065,00 |
| 24.01.2022 | 16,51 | 17,51 | 16,05 | 17,45 | 3,99% | 1.468.853,00 |
| 21.01.2022 | 16,62 | 16,94 | 16,35 | 16,78 | -0,42% | 1.491.362,00 |
| 20.01.2022 | 17,38 | 17,75 | 16,70 | 16,85 | -2,99% | 1.457.171,00 |
| 19.01.2022 | 17,70 | 17,99 | 17,20 | 17,37 | -2,03% | 1.860.739,00 |
| 18.01.2022 | 17,61 | 18,48 | 17,51 | 17,73 | 9,72% | 4.705.073,00 |
| 14.01.2022 | 15,29 | 16,40 | 14,83 | 16,16 | 4,53% | 2.056.236,00 |
| 13.01.2022 | 15,45 | 15,99 | 15,19 | 15,46 | 0,98% | 746.919,00 |
| 12.01.2022 | 15,92 | 16,07 | 15,19 | 15,31 | -3,10% | 1.072.870,00 |
| 11.01.2022 | 15,60 | 16,19 | 15,44 | 15,80 | 6,83% | 1.248.038,00 |
| 10.01.2022 | 15,05 | 15,17 | 14,34 | 14,79 | -2,76% | 992.825,00 |
| 07.01.2022 | 15,09 | 15,31 | 14,52 | 15,21 | 0,13% | 827.046,00 |
| 06.01.2022 | 15,09 | 15,40 | 14,51 | 15,19 | 1,06% | 1.337.005,00 |
| 05.01.2022 | 16,40 | 16,91 | 14,95 | 15,03 | -8,58% | 1.777.196,00 |
| 04.01.2022 | 15,95 | 16,48 | 15,94 | 16,44 | 3,14% | 955.314,00 |
| 03.01.2022 | 16,11 | 16,35 | 15,82 | 15,94 | -0,99% | 768.645,00 |
| 31.12.2021 | 16,07 | 16,36 | 15,97 | 16,10 | -0,43% | 601.621,00 |
| 30.12.2021 | 16,22 | 16,49 | 16,13 | 16,17 | -0,55% | 393.391,00 |
| 29.12.2021 | 16,27 | 16,49 | 16,07 | 16,26 | -0,18% | 410.040,00 |
| 28.12.2021 | 16,34 | 16,62 | 16,18 | 16,29 | -0,31% | 445.319,00 |
| 27.12.2021 | 16,24 | 16,41 | 16,03 | 16,34 | 0,49% | 492.509,00 |
| 23.12.2021 | 16,30 | 16,47 | 16,18 | 16,26 | 0,18% | 389.808,00 |
| 22.12.2021 | 15,90 | 16,30 | 15,70 | 16,23 | 1,50% | 1.090.058,00 |
| 21.12.2021 | 15,38 | 16,18 | 15,38 | 15,99 | 4,51% | 1.040.418,00 |
| 20.12.2021 | 14,75 | 15,38 | 13,66 | 15,30 | 0,86% | 734.659,00 |
| 17.12.2021 | 15,11 | 15,41 | 14,89 | 15,17 | 0,46% | 1.579.076,00 |
| 16.12.2021 | 15,16 | 15,77 | 14,89 | 15,10 | -3,82% | 722.059,00 |
| 15.12.2021 | 15,33 | 15,78 | 15,21 | 15,70 | 1,62% | 810.256,00 |
| 14.12.2021 | 15,04 | 15,62 | 14,91 | 15,45 | 1,98% | 798.184,00 |
| 13.12.2021 | 15,52 | 15,74 | 14,94 | 15,15 | -3,44% | 740.501,00 |
| 10.12.2021 | 15,70 | 16,03 | 15,47 | 15,69 | 1,23% | 785.583,00 |
| 09.12.2021 | 15,94 | 16,12 | 15,45 | 15,50 | -4,20% | 713.466,00 |
| 08.12.2021 | 15,79 | 16,23 | 15,53 | 16,18 | 2,53% | 988.234,00 |
| 07.12.2021 | 15,51 | 16,25 | 15,42 | 15,78 | 2,80% | 737.161,00 |
| 06.12.2021 | 15,47 | 15,54 | 14,95 | 15,35 | 0,33% | 664.357,00 |
| 03.12.2021 | 15,61 | 15,76 | 15,01 | 15,30 | -1,86% | 685.129,00 |
| 02.12.2021 | 15,31 | 15,68 | 14,81 | 15,59 | 5,05% | 1.141.632,00 |
| 01.12.2021 | 16,03 | 16,15 | 14,80 | 14,84 | -4,63% | 1.498.298,00 |
| 30.11.2021 | 15,59 | 16,14 | 15,13 | 15,56 | -1,08% | 1.225.224,00 |
| 29.11.2021 | 16,15 | 16,64 | 15,64 | 15,73 | -1,93% | 1.225.781,00 |
| 26.11.2021 | 16,15 | 16,21 | 15,35 | 16,04 | -5,03% | 1.065.620,00 |
| 24.11.2021 | 16,85 | 17,08 | 16,59 | 16,89 | 0,06% | 2.042.122,00 |
| 23.11.2021 | 16,42 | 16,99 | 16,29 | 16,88 | 2,68% | 1.003.599,00 |
| 22.11.2021 | 16,35 | 16,96 | 16,27 | 16,44 | 1,11% | 2.010.349,00 |
| 19.11.2021 | 16,02 | 16,37 | 15,92 | 16,26 | 0,25% | 775.023,00 |
| 18.11.2021 | 16,16 | 16,28 | 15,71 | 16,22 | 1,06% | 672.775,00 |
| 17.11.2021 | 15,92 | 16,31 | 15,91 | 16,05 | -1,23% | 395.965,00 |
| 16.11.2021 | 16,20 | 16,30 | 15,85 | 16,25 | 0,12% | 648.986,00 |
| 15.11.2021 | 16,75 | 16,75 | 15,99 | 16,23 | -2,11% | 953.677,00 |
| 12.11.2021 | 16,63 | 16,81 | 16,50 | 16,58 | 0,61% | 602.259,00 |