16,900€
1,20%
Echtzeit-Aktienkurs Hurco Companies
Bid:
Ask:
Aktienkurse zur Hurco Companies Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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% | - |
08.12.2023 | 18,80 | 18,80 | 18,80 | 18,80 | 1,08% | - |