Echtzeit-Aktienkurs HeadHunter Group PLC (ADRs)
Bid:
Ask:
Aktienkurse zur HeadHunter Group PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.02.2022 | 18,14 | 18,14 | 14,59 | 15,03 | 0,27% | 3.468.374,00 |
| 24.02.2022 | 27,14 | 28,00 | 13,60 | 14,99 | -56,46% | 5.673.686,00 |
| 23.02.2022 | 37,92 | 37,94 | 34,12 | 34,43 | -8,77% | 344.067,00 |
| 22.02.2022 | 38,52 | 39,47 | 37,29 | 37,74 | -3,21% | 465.860,00 |
| 18.02.2022 | 43,11 | 43,11 | 38,84 | 38,99 | -10,20% | 384.693,00 |
| 17.02.2022 | 44,00 | 45,62 | 43,26 | 43,42 | -2,21% | 145.363,00 |
| 16.02.2022 | 45,77 | 45,81 | 44,27 | 44,40 | -3,62% | 150.914,00 |
| 15.02.2022 | 44,39 | 46,38 | 44,03 | 46,07 | 9,27% | 444.876,00 |
| 14.02.2022 | 42,05 | 43,95 | 41,62 | 42,16 | 1,13% | 266.497,00 |
| 11.02.2022 | 47,25 | 47,50 | 41,66 | 41,69 | -14,29% | 322.706,00 |
| 10.02.2022 | 47,89 | 50,21 | 47,46 | 48,64 | 1,40% | 167.124,00 |
| 09.02.2022 | 47,48 | 47,97 | 46,95 | 47,97 | 2,83% | 147.463,00 |
| 08.02.2022 | 46,16 | 47,17 | 45,10 | 46,65 | 0,52% | 270.770,00 |
| 07.02.2022 | 45,55 | 46,52 | 45,14 | 46,41 | 0,02% | 153.968,00 |
| 04.02.2022 | 45,08 | 46,74 | 44,95 | 46,40 | 2,34% | 176.950,00 |
| 03.02.2022 | 45,88 | 47,32 | 44,65 | 45,34 | -5,66% | 338.338,00 |
| 02.02.2022 | 47,49 | 48,33 | 46,39 | 48,06 | 3,02% | 264.578,00 |
| 01.02.2022 | 43,91 | 46,65 | 43,91 | 46,65 | 5,28% | 213.087,00 |
| 31.01.2022 | 43,38 | 45,57 | 43,13 | 44,31 | 3,72% | 405.735,00 |
| 28.01.2022 | 42,18 | 43,09 | 40,21 | 42,72 | 1,28% | 648.764,00 |
| 27.01.2022 | 39,46 | 42,34 | 39,18 | 42,18 | 9,99% | 670.535,00 |
| 26.01.2022 | 38,84 | 40,25 | 37,80 | 38,35 | 1,48% | 373.710,00 |
| 25.01.2022 | 36,85 | 39,00 | 35,16 | 37,79 | 4,36% | 422.254,00 |
| 24.01.2022 | 34,00 | 36,30 | 32,77 | 36,21 | 5,26% | 494.636,00 |
| 21.01.2022 | 37,00 | 37,29 | 34,24 | 34,40 | -6,42% | 503.505,00 |
| 20.01.2022 | 39,21 | 39,74 | 36,27 | 36,76 | -4,20% | 533.184,00 |
| 19.01.2022 | 42,81 | 43,59 | 38,12 | 38,37 | -5,38% | 484.886,00 |
| 18.01.2022 | 45,73 | 45,75 | 40,37 | 40,55 | -13,58% | 313.225,00 |
| 14.01.2022 | 45,53 | 47,13 | 45,00 | 46,92 | 0,51% | 178.049,00 |
| 13.01.2022 | 46,76 | 47,36 | 44,82 | 46,68 | -1,23% | 179.595,00 |
| 12.01.2022 | 47,81 | 48,67 | 47,22 | 47,26 | -0,11% | 137.240,00 |
| 11.01.2022 | 46,95 | 47,59 | 46,37 | 47,31 | 1,41% | 133.391,00 |
| 10.01.2022 | 45,51 | 47,05 | 45,00 | 46,65 | 2,28% | 198.292,00 |
| 07.01.2022 | 45,30 | 46,16 | 44,75 | 45,61 | 0,86% | 127.003,00 |
| 06.01.2022 | 45,05 | 45,56 | 43,19 | 45,22 | 0,24% | 259.181,00 |
| 05.01.2022 | 51,28 | 51,34 | 45,11 | 45,11 | -13,45% | 306.123,00 |
| 04.01.2022 | 52,43 | 53,28 | 50,58 | 52,12 | -0,21% | 162.096,00 |
| 03.01.2022 | 52,03 | 52,54 | 50,90 | 52,23 | 2,23% | 129.976,00 |
| 31.12.2021 | 51,67 | 52,19 | 50,78 | 51,09 | -1,20% | 56.240,00 |
| 30.12.2021 | 51,14 | 52,35 | 50,33 | 51,71 | 1,06% | 125.783,00 |
| 29.12.2021 | 51,59 | 51,82 | 51,04 | 51,17 | -1,31% | 74.886,00 |
| 28.12.2021 | 52,52 | 52,77 | 51,35 | 51,85 | -1,28% | 89.681,00 |
| 27.12.2021 | 51,98 | 53,63 | 51,95 | 52,52 | 1,90% | 50.786,00 |
| 23.12.2021 | 52,01 | 52,11 | 50,36 | 51,54 | -0,96% | 164.524,00 |
| 22.12.2021 | 52,29 | 52,92 | 51,52 | 52,04 | -0,46% | 70.009,00 |
| 21.12.2021 | 50,60 | 52,33 | 50,32 | 52,28 | 4,66% | 77.270,00 |
| 20.12.2021 | 51,77 | 51,77 | 49,54 | 49,95 | -2,15% | 130.086,00 |
| 17.12.2021 | 49,70 | 51,28 | 48,97 | 51,05 | 1,23% | 271.833,00 |
| 16.12.2021 | 50,38 | 52,06 | 49,74 | 50,43 | -0,57% | 182.552,00 |
| 15.12.2021 | 50,70 | 51,08 | 47,50 | 50,72 | 1,46% | 396.694,00 |
| 14.12.2021 | 52,51 | 52,53 | 49,55 | 49,99 | -2,08% | 338.494,00 |
| 13.12.2021 | 55,07 | 55,07 | 50,80 | 51,05 | -7,94% | 332.049,00 |
| 10.12.2021 | 54,42 | 55,99 | 53,70 | 55,45 | 3,26% | 322.233,00 |
| 09.12.2021 | 53,66 | 54,99 | 53,43 | 53,70 | 0,96% | 160.050,00 |
| 08.12.2021 | 53,90 | 55,34 | 52,90 | 53,19 | -0,39% | 161.272,00 |
| 07.12.2021 | 53,30 | 54,35 | 52,62 | 53,40 | 2,75% | 186.759,00 |
| 06.12.2021 | 51,00 | 52,54 | 49,76 | 51,97 | -1,87% | 161.376,00 |
| 03.12.2021 | 55,74 | 56,15 | 52,30 | 52,96 | -4,59% | 190.856,00 |
| 02.12.2021 | 57,35 | 57,84 | 54,67 | 55,51 | -0,88% | 172.273,00 |
| 01.12.2021 | 57,40 | 58,59 | 55,62 | 56,00 | 1,91% | 382.940,00 |
| 30.11.2021 | 54,74 | 55,87 | 54,08 | 54,95 | 2,21% | 393.584,00 |
| 29.11.2021 | 54,45 | 56,96 | 53,41 | 53,76 | 3,98% | 411.740,00 |
| 26.11.2021 | 54,69 | 54,78 | 51,70 | 51,70 | -6,32% | 107.638,00 |
| 24.11.2021 | 55,67 | 56,09 | 53,79 | 55,19 | -0,90% | 183.176,00 |
| 23.11.2021 | 57,64 | 57,64 | 54,10 | 55,69 | -0,80% | 186.311,00 |
| 22.11.2021 | 60,38 | 60,38 | 55,90 | 56,14 | -9,44% | 154.190,00 |
| 19.11.2021 | 61,79 | 62,55 | 61,55 | 61,99 | -0,45% | 98.878,00 |
| 18.11.2021 | 61,59 | 62,85 | 61,15 | 62,27 | 0,35% | 67.782,00 |
| 17.11.2021 | 63,22 | 63,94 | 60,75 | 62,05 | -4,14% | 125.257,00 |
| 16.11.2021 | 64,00 | 66,06 | 62,00 | 64,73 | 3,30% | 177.885,00 |
| 15.11.2021 | 61,25 | 68,18 | 60,04 | 62,66 | 8,45% | 385.983,00 |
| 12.11.2021 | 57,11 | 59,28 | 56,85 | 57,78 | 0,09% | 194.297,00 |
| 11.11.2021 | 56,62 | 58,21 | 56,58 | 57,73 | 1,46% | 88.651,00 |
| 10.11.2021 | 57,44 | 57,44 | 55,90 | 56,90 | -0,94% | 101.033,00 |
| 09.11.2021 | 55,00 | 59,13 | 55,00 | 57,44 | 4,86% | 229.864,00 |
| 08.11.2021 | 53,20 | 54,78 | 53,00 | 54,78 | 4,80% | 126.625,00 |
| 05.11.2021 | 53,16 | 53,82 | 51,48 | 52,27 | -0,42% | 147.346,00 |
| 04.11.2021 | 53,01 | 53,88 | 51,95 | 52,49 | -1,22% | 47.809,00 |
| 03.11.2021 | 53,66 | 53,66 | 52,63 | 53,14 | -0,45% | 138.443,00 |
| 02.11.2021 | 54,80 | 54,98 | 53,22 | 53,38 | 0,00% | 123.343,00 |
| 01.11.2021 | 53,49 | 54,01 | 53,23 | 53,38 | 0,98% | 150.616,00 |
| 29.10.2021 | 55,76 | 55,93 | 52,66 | 52,86 | -3,87% | 122.005,00 |
| 28.10.2021 | 56,36 | 56,89 | 54,77 | 54,99 | -2,05% | 203.931,00 |
| 27.10.2021 | 58,12 | 58,12 | 55,78 | 56,14 | -3,62% | 117.426,00 |
| 26.10.2021 | 60,54 | 61,93 | 57,50 | 58,25 | -3,38% | 352.601,00 |
| 25.10.2021 | 57,38 | 60,92 | 57,07 | 60,29 | 5,42% | 310.050,00 |
| 22.10.2021 | 57,41 | 58,42 | 57,10 | 57,19 | 1,60% | 194.730,00 |
| 21.10.2021 | 54,27 | 56,34 | 54,27 | 56,29 | 3,30% | 154.208,00 |
| 20.10.2021 | 55,95 | 56,08 | 53,81 | 54,49 | -1,82% | 157.230,00 |
| 19.10.2021 | 54,06 | 56,67 | 54,00 | 55,50 | 3,24% | 143.683,00 |
| 18.10.2021 | 54,03 | 54,09 | 51,26 | 53,76 | -1,38% | 175.446,00 |
| 15.10.2021 | 54,42 | 55,64 | 54,00 | 54,51 | 2,02% | 55.370,00 |
| 14.10.2021 | 54,99 | 55,24 | 52,84 | 53,43 | -1,89% | 133.791,00 |
| 13.10.2021 | 56,22 | 56,32 | 53,81 | 54,46 | -2,49% | 98.401,00 |
| 12.10.2021 | 56,02 | 56,62 | 55,20 | 55,85 | 0,85% | 202.686,00 |
| 11.10.2021 | 56,46 | 56,53 | 54,93 | 55,38 | -0,61% | 51.833,00 |
| 08.10.2021 | 55,41 | 56,80 | 54,99 | 55,72 | 1,62% | 133.321,00 |
| 07.10.2021 | 53,33 | 58,03 | 53,20 | 54,83 | 2,91% | 287.346,00 |
| 06.10.2021 | 51,08 | 53,45 | 50,78 | 53,28 | 5,63% | 153.823,00 |
| 05.10.2021 | 49,58 | 51,77 | 49,58 | 50,44 | 2,98% | 62.886,00 |