16,900€
3,05%
Echtzeit-Aktienkurs Hurco Companies
Bid:
Ask:
Aktienkurse zur Hurco Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 16,90 | 16,90 | 16,60 | 16,60 | 1,22% | - |
| 03.05.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -1,80% | - |
| 02.05.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -1,18% | - |
| 30.04.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 0,00% | - |
| 29.04.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -0,59% | - |
| 26.04.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -2,30% | - |
| 25.04.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 0,00% | - |
| 24.04.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 0,00% | - |
| 23.04.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -1,14% | - |
| 22.04.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -1,12% | - |
| 19.04.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 0,00% | - |
| 18.04.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -2,73% | - |
| 17.04.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 2,81% | - |
| 16.04.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 0,00% | - |
| 15.04.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 1,14% | - |
| 12.04.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | - |
| 11.04.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 0,57% | - |
| 10.04.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 0,57% | - |
| 09.04.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -0,57% | - |
| 08.04.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 2,34% | - |
| 05.04.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -7,07% | - |
| 04.04.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -0,54% | - |
| 03.04.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 1,09% | - |
| 02.04.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 1,67% | - |
| 28.03.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | - |
| 27.03.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | - |
| 26.03.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -1,64% | - |
| 25.03.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -1,61% | - |
| 22.03.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 1,64% | - |
| 21.03.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 2,23% | - |
| 20.03.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -1,10% | - |
| 19.03.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -2,69% | - |
| 18.03.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -1,59% | - |
| 15.03.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 0,53% | - |
| 14.03.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 5,62% | - |
| 13.03.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -1,66% | - |
| 12.03.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -4,23% | - |
| 11.03.2024 | 18,90 | 18,90 | 18,90 | 18,90 | -22,54% | - |
| 08.03.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -3,17% | - |
| 07.03.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 3,28% | - |
| 06.03.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 2,52% | - |
| 05.03.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 1,71% | - |
| 04.03.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | - |
| 01.03.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -1,67% | - |
| 29.02.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 1,69% | - |
| 28.02.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 1,72% | - |
| 27.02.2024 | 23,40 | 23,40 | 23,20 | 23,20 | 0,00% | 20,00 |
| 26.02.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 23.02.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 2,68% | - |
| 22.02.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -4,27% | - |
| 21.02.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -1,68% | - |
| 20.02.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | - |
| 19.02.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | - |
| 16.02.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 1,74% | - |
| 15.02.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 3,60% | - |
| 14.02.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -1,77% | - |
| 13.02.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 1,80% | - |
| 12.02.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 09.02.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -1,79% | - |
| 08.02.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | - |
| 07.02.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 06.02.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 1,79% | - |
| 05.02.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 2,75% | - |
| 02.02.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 01.02.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -2,68% | - |
| 31.01.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | - |
| 30.01.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 2,78% | - |
| 29.01.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 26.01.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 1,89% | - |
| 25.01.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 24.01.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 23.01.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 2,88% | - |
| 22.01.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 19.01.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 18.01.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -1,85% | - |
| 17.01.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 16.01.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 15.01.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 2,88% | - |
| 12.01.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 11.01.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 10.01.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -2,78% | - |
| 09.01.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 5,88% | - |
| 08.01.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -3,77% | - |
| 05.01.2024 | 19,50 | 21,20 | 19,50 | 21,20 | 8,72% | 20,00 |
| 04.01.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
| 03.01.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 1,04% | - |
| 02.01.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 0,52% | - |
| 29.12.2023 | 19,20 | 19,20 | 19,20 | 19,20 | 2,13% | - |
| 28.12.2023 | 18,80 | 18,80 | 18,80 | 18,80 | -2,59% | - |
| 27.12.2023 | 19,30 | 19,30 | 19,30 | 19,30 | -1,03% | - |
| 22.12.2023 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
| 21.12.2023 | 19,50 | 19,50 | 19,50 | 19,50 | -1,02% | - |
| 20.12.2023 | 19,70 | 19,70 | 19,70 | 19,70 | 6,49% | - |
| 19.12.2023 | 18,50 | 18,50 | 18,50 | 18,50 | 0,54% | - |
| 18.12.2023 | 18,40 | 18,40 | 18,40 | 18,40 | 2,22% | - |
| 15.12.2023 | 18,00 | 18,00 | 18,00 | 18,00 | -1,64% | - |
| 14.12.2023 | 18,30 | 18,30 | 18,30 | 18,30 | -1,08% | - |
| 13.12.2023 | 18,50 | 18,50 | 18,50 | 18,50 | -0,54% | - |
| 12.12.2023 | 18,60 | 18,60 | 18,60 | 18,60 | -1,06% | - |
| 11.12.2023 | 18,80 | 18,80 | 18,80 | 18,80 | 0,00% | - |