18,220$
2,36%
Echtzeit-Aktienkurs Hurco Companies
Bid:
Ask:
Aktienkurse zur Hurco Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 17,90 | 18,24 | 17,89 | 18,24 | 2,47% | 20.731,00 |
| 02.05.2024 | 18,23 | 18,23 | 17,80 | 17,80 | -2,36% | 18.591,00 |
| 01.05.2024 | 18,24 | 18,43 | 18,10 | 18,23 | 0,16% | 11.266,00 |
| 30.04.2024 | 18,48 | 18,49 | 18,01 | 18,20 | -1,36% | 47.440,00 |
| 29.04.2024 | 18,39 | 18,59 | 18,27 | 18,45 | -0,11% | 31.768,00 |
| 26.04.2024 | 18,70 | 18,95 | 18,20 | 18,47 | -0,22% | 36.562,00 |
| 25.04.2024 | 18,75 | 18,84 | 18,45 | 18,51 | -2,37% | 23.116,00 |
| 24.04.2024 | 19,18 | 19,18 | 18,73 | 18,96 | 0,16% | 16.096,00 |
| 23.04.2024 | 19,22 | 19,22 | 18,84 | 18,93 | 0,42% | 11.587,00 |
| 22.04.2024 | 19,00 | 19,26 | 18,85 | 18,85 | -1,00% | 29.635,00 |
| 19.04.2024 | 19,14 | 19,19 | 19,01 | 19,04 | -1,37% | 25.486,00 |
| 18.04.2024 | 19,28 | 19,49 | 18,97 | 19,31 | -0,08% | 49.125,00 |
| 17.04.2024 | 19,64 | 19,64 | 19,17 | 19,32 | -2,18% | 24.083,00 |
| 16.04.2024 | 19,51 | 19,77 | 19,15 | 19,75 | 2,60% | 21.541,00 |
| 15.04.2024 | 19,25 | 19,62 | 19,03 | 19,25 | -0,05% | 29.050,00 |
| 12.04.2024 | 19,19 | 19,42 | 19,09 | 19,26 | 0,16% | 16.731,00 |
| 11.04.2024 | 19,15 | 19,26 | 19,05 | 19,23 | 0,00% | 28.095,00 |
| 10.04.2024 | 19,20 | 19,25 | 19,01 | 19,23 | -0,47% | 27.586,00 |
| 09.04.2024 | 19,15 | 19,45 | 19,10 | 19,32 | 0,26% | 24.494,00 |
| 08.04.2024 | 19,25 | 19,35 | 19,01 | 19,27 | 0,00% | 40.050,00 |
| 05.04.2024 | 19,00 | 19,28 | 18,99 | 19,27 | 2,07% | 29.092,00 |
| 04.04.2024 | 20,02 | 20,18 | 18,88 | 18,88 | -6,95% | 33.450,00 |
| 03.04.2024 | 20,35 | 20,49 | 20,10 | 20,29 | -0,29% | 19.171,00 |
| 02.04.2024 | 19,83 | 20,35 | 19,83 | 20,35 | 1,47% | 17.185,00 |
| 01.04.2024 | 19,98 | 20,16 | 19,70 | 20,06 | -0,52% | 11.469,00 |
| 28.03.2024 | 19,90 | 20,16 | 19,70 | 20,16 | 1,46% | 21.906,00 |
| 27.03.2024 | 19,63 | 20,02 | 19,63 | 19,87 | 0,51% | 28.031,00 |
| 26.03.2024 | 20,38 | 20,38 | 19,77 | 19,77 | -1,05% | 26.505,00 |
| 25.03.2024 | 20,56 | 20,60 | 19,81 | 19,98 | -1,58% | 18.070,00 |
| 22.03.2024 | 20,59 | 20,72 | 20,07 | 20,30 | -1,17% | 18.411,00 |
| 21.03.2024 | 20,45 | 20,70 | 20,22 | 20,54 | 0,54% | 15.800,00 |
| 20.03.2024 | 19,87 | 20,60 | 19,80 | 20,43 | 2,15% | 27.165,00 |
| 19.03.2024 | 20,32 | 20,49 | 19,77 | 20,00 | -0,20% | 27.820,00 |
| 18.03.2024 | 20,50 | 21,22 | 20,02 | 20,04 | -2,86% | 64.065,00 |
| 15.03.2024 | 20,90 | 21,24 | 20,60 | 20,63 | -1,72% | 28.828,00 |
| 14.03.2024 | 21,07 | 21,07 | 20,55 | 20,99 | 0,29% | 39.542,00 |
| 13.03.2024 | 19,87 | 21,27 | 19,87 | 20,93 | 5,81% | 53.684,00 |
| 12.03.2024 | 20,30 | 20,62 | 19,77 | 19,78 | -2,08% | 41.497,00 |
| 11.03.2024 | 21,25 | 21,60 | 20,20 | 20,20 | -4,85% | 38.624,00 |
| 08.03.2024 | 24,08 | 24,09 | 20,60 | 21,23 | -22,29% | 142.052,00 |
| 07.03.2024 | 27,64 | 28,20 | 26,81 | 27,32 | -2,04% | 38.152,00 |
| 06.03.2024 | 26,78 | 27,93 | 26,56 | 27,89 | 3,30% | 39.840,00 |
| 05.03.2024 | 26,55 | 27,00 | 26,00 | 27,00 | 3,01% | 16.362,00 |
| 04.03.2024 | 25,71 | 26,50 | 25,38 | 26,21 | 1,35% | 10.320,00 |
| 01.03.2024 | 26,09 | 26,17 | 25,37 | 25,86 | -0,37% | 11.282,00 |
| 29.02.2024 | 26,43 | 26,63 | 25,84 | 25,96 | -1,98% | 17.328,00 |
| 28.02.2024 | 25,74 | 26,48 | 25,66 | 26,48 | 2,00% | 25.264,00 |
| 27.02.2024 | 25,76 | 26,00 | 25,41 | 25,96 | 0,43% | 15.609,00 |
| 26.02.2024 | 25,48 | 25,89 | 25,16 | 25,85 | 0,66% | 12.083,00 |
| 23.02.2024 | 25,15 | 25,68 | 24,63 | 25,68 | 2,19% | 15.827,00 |
| 22.02.2024 | 24,97 | 25,33 | 24,24 | 25,13 | 1,49% | 14.672,00 |
| 21.02.2024 | 25,13 | 25,30 | 24,66 | 24,76 | -2,71% | 18.938,00 |
| 20.02.2024 | 25,74 | 25,77 | 25,03 | 25,45 | -1,96% | 24.372,00 |
| 16.02.2024 | 25,05 | 25,99 | 25,05 | 25,96 | 0,97% | 19.557,00 |
| 15.02.2024 | 25,18 | 25,71 | 25,14 | 25,71 | 2,43% | 17.415,00 |
| 14.02.2024 | 24,00 | 25,23 | 24,00 | 25,10 | 3,80% | 18.043,00 |
| 13.02.2024 | 24,58 | 24,68 | 24,13 | 24,18 | -2,07% | 10.553,00 |
| 12.02.2024 | 24,27 | 25,18 | 24,27 | 24,69 | 0,98% | 19.964,00 |
| 09.02.2024 | 24,04 | 24,70 | 23,78 | 24,45 | 0,49% | 17.852,00 |
| 08.02.2024 | 24,51 | 24,54 | 24,19 | 24,33 | -1,10% | 15.484,00 |
| 07.02.2024 | 24,72 | 24,72 | 24,37 | 24,60 | -1,17% | 12.257,00 |
| 06.02.2024 | 24,74 | 24,89 | 24,45 | 24,89 | 0,00% | 14.644,00 |
| 05.02.2024 | 24,30 | 25,17 | 24,25 | 24,89 | 0,89% | 40.006,00 |
| 02.02.2024 | 24,09 | 24,69 | 23,95 | 24,67 | 2,09% | 29.203,00 |
| 01.02.2024 | 24,27 | 24,27 | 23,61 | 24,17 | 1,07% | 12.889,00 |
| 31.01.2024 | 24,48 | 24,48 | 23,91 | 23,91 | -3,12% | 5.285,00 |
| 30.01.2024 | 24,24 | 24,73 | 24,00 | 24,68 | 0,90% | 14.864,00 |
| 29.01.2024 | 23,74 | 24,65 | 23,66 | 24,46 | 2,34% | 40.906,00 |
| 26.01.2024 | 23,70 | 23,95 | 23,10 | 23,90 | 0,17% | 25.399,00 |
| 25.01.2024 | 23,49 | 23,90 | 22,93 | 23,86 | 1,36% | 12.627,00 |
| 24.01.2024 | 23,61 | 23,81 | 23,25 | 23,54 | 0,17% | 16.011,00 |
| 23.01.2024 | 23,74 | 23,90 | 23,45 | 23,50 | -0,80% | 18.850,00 |
| 22.01.2024 | 23,19 | 23,85 | 23,01 | 23,69 | 1,94% | 22.628,00 |
| 19.01.2024 | 23,25 | 23,48 | 23,05 | 23,24 | -0,13% | 17.462,00 |
| 18.01.2024 | 23,40 | 23,68 | 23,10 | 23,27 | -1,19% | 16.382,00 |
| 17.01.2024 | 23,68 | 23,86 | 23,48 | 23,55 | -1,05% | 41.106,00 |
| 16.01.2024 | 23,74 | 23,93 | 23,42 | 23,80 | -0,75% | 27.391,00 |
| 12.01.2024 | 23,18 | 24,00 | 23,18 | 23,98 | 3,05% | 32.161,00 |
| 11.01.2024 | 23,28 | 23,80 | 22,92 | 23,27 | -0,89% | 38.552,00 |
| 10.01.2024 | 23,11 | 23,50 | 22,78 | 23,48 | 1,03% | 16.370,00 |
| 09.01.2024 | 23,13 | 23,71 | 22,98 | 23,24 | -3,77% | 15.683,00 |
| 08.01.2024 | 22,74 | 24,40 | 22,73 | 24,15 | 6,15% | 54.871,00 |
| 05.01.2024 | 22,00 | 22,85 | 21,50 | 22,75 | 4,72% | 62.448,00 |
| 04.01.2024 | 21,78 | 21,78 | 21,57 | 21,73 | 0,21% | 10.405,00 |
| 03.01.2024 | 21,76 | 21,76 | 21,50 | 21,68 | -0,50% | 7.357,00 |
| 02.01.2024 | 21,56 | 22,01 | 21,56 | 21,79 | 1,21% | 5.782,00 |
| 29.12.2023 | 21,51 | 21,98 | 21,46 | 21,53 | -0,42% | 10.715,00 |
| 28.12.2023 | 21,22 | 21,73 | 21,22 | 21,62 | 1,74% | 18.345,00 |
| 27.12.2023 | 21,33 | 21,33 | 21,14 | 21,25 | -1,62% | 23.552,00 |
| 26.12.2023 | 21,88 | 21,91 | 21,60 | 21,60 | -2,26% | 16.542,00 |
| 22.12.2023 | 21,85 | 22,28 | 21,61 | 22,10 | 0,96% | 13.311,00 |
| 21.12.2023 | 21,77 | 21,89 | 21,43 | 21,89 | 0,83% | 4.598,00 |
| 20.12.2023 | 21,73 | 22,34 | 21,71 | 21,71 | -0,96% | 11.554,00 |
| 19.12.2023 | 20,68 | 21,97 | 20,62 | 21,92 | 6,25% | 38.744,00 |
| 18.12.2023 | 20,19 | 20,70 | 20,19 | 20,63 | 1,18% | 44.830,00 |
| 15.12.2023 | 20,09 | 20,48 | 19,94 | 20,39 | 1,34% | 37.428,00 |
| 14.12.2023 | 20,38 | 20,71 | 20,10 | 20,12 | -1,25% | 39.933,00 |
| 13.12.2023 | 20,45 | 20,45 | 20,11 | 20,38 | 0,37% | 35.159,00 |
| 12.12.2023 | 20,30 | 20,53 | 20,20 | 20,30 | -0,49% | 10.888,00 |
| 11.12.2023 | 20,49 | 20,56 | 20,31 | 20,40 | -1,21% | 16.754,00 |