Echtzeit-Aktienkurs HMG / Courtland Properties
Bid:
Ask:
Aktienkurse zur HMG / Courtland Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.01.2022 | 22,60 | 23,52 | 22,60 | 22,80 | -3,80% | 5.974,00 |
| 21.01.2022 | 22,54 | 23,75 | 22,54 | 23,70 | 5,10% | 3.525,00 |
| 20.01.2022 | 22,51 | 23,00 | 22,17 | 22,55 | -1,96% | 3.108,00 |
| 18.01.2022 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | 308,00 |
| 14.01.2022 | 23,00 | 23,02 | 23,00 | 23,00 | -0,02% | 1.497,00 |
| 13.01.2022 | 23,29 | 23,29 | 23,00 | 23,01 | 0,02% | 720,00 |
| 11.01.2022 | 23,00 | 23,00 | 23,00 | 23,00 | -0,67% | 556,00 |
| 10.01.2022 | 22,11 | 23,16 | 22,11 | 23,16 | -3,52% | 2.178,00 |
| 07.01.2022 | 22,35 | 24,00 | 22,35 | 24,00 | 7,34% | 610,00 |
| 06.01.2022 | 22,70 | 22,70 | 22,35 | 22,36 | -3,83% | 1.448,00 |
| 05.01.2022 | 23,66 | 23,66 | 23,00 | 23,25 | -1,77% | 4.173,00 |
| 04.01.2022 | 23,50 | 23,75 | 23,50 | 23,67 | 0,29% | 2.974,00 |
| 03.01.2022 | 23,60 | 23,60 | 23,60 | 23,60 | 0,40% | 360,00 |
| 31.12.2021 | 23,60 | 23,60 | 23,50 | 23,51 | 0,23% | 1.418,00 |
| 29.12.2021 | 23,60 | 23,60 | 23,45 | 23,45 | -1,47% | 2.485,00 |
| 28.12.2021 | 23,72 | 23,80 | 23,72 | 23,80 | 0,20% | 328,00 |
| 23.12.2021 | 23,80 | 23,86 | 23,75 | 23,75 | -0,20% | 1.198,00 |
| 22.12.2021 | 23,80 | 23,80 | 23,80 | 23,80 | -0,13% | 136,00 |
| 21.12.2021 | 23,33 | 23,83 | 22,52 | 23,83 | 1,49% | 2.040,00 |
| 20.12.2021 | 23,11 | 23,73 | 23,04 | 23,48 | 4,17% | 6.028,00 |
| 17.12.2021 | 22,54 | 22,54 | 22,54 | 22,54 | 5,08% | 214,00 |
| 16.12.2021 | 23,02 | 23,40 | 21,45 | 21,45 | -6,74% | 2.895,00 |
| 15.12.2021 | 23,24 | 23,25 | 23,00 | 23,00 | -2,00% | 1.328,00 |
| 14.12.2021 | 23,47 | 23,47 | 23,47 | 23,47 | 0,56% | 1.228,00 |
| 13.12.2021 | 22,81 | 23,34 | 22,81 | 23,34 | 3,73% | 2.545,00 |
| 10.12.2021 | 21,87 | 22,69 | 21,87 | 22,50 | 3,44% | 5.593,00 |
| 09.12.2021 | 21,73 | 21,75 | 21,73 | 21,75 | -1,13% | 813,00 |
| 07.12.2021 | 20,93 | 22,00 | 20,90 | 22,00 | 10,06% | 4.130,00 |
| 02.12.2021 | 19,99 | 20,45 | 19,99 | 19,99 | 0,00% | 2.992,00 |
| 01.12.2021 | 19,56 | 19,99 | 19,56 | 19,99 | 0,58% | 761,00 |
| 30.11.2021 | 19,95 | 19,95 | 19,58 | 19,88 | 0,13% | 1.526,00 |
| 29.11.2021 | 19,70 | 20,00 | 19,70 | 19,85 | -0,11% | 1.849,00 |
| 26.11.2021 | 18,00 | 20,90 | 17,84 | 19,87 | 12,14% | 14.361,00 |
| 24.11.2021 | 17,71 | 17,72 | 17,69 | 17,72 | -0,34% | 429,00 |
| 22.11.2021 | 17,08 | 17,90 | 17,08 | 17,78 | 2,89% | 2.186,00 |
| 19.11.2021 | 17,12 | 17,28 | 17,12 | 17,28 | -1,76% | 361,00 |
| 18.11.2021 | 17,48 | 17,90 | 17,08 | 17,59 | 1,50% | 1.706,00 |
| 17.11.2021 | 16,96 | 17,44 | 16,96 | 17,33 | 0,70% | 2.159,00 |
| 16.11.2021 | 17,15 | 17,21 | 17,15 | 17,21 | -1,54% | 1.627,00 |
| 15.11.2021 | 16,95 | 17,49 | 16,95 | 17,48 | 2,88% | 2.286,00 |
| 12.11.2021 | 17,48 | 17,48 | 16,99 | 16,99 | 0,24% | 305,00 |
| 10.11.2021 | 16,99 | 16,99 | 16,95 | 16,95 | 0,83% | 354,00 |
| 09.11.2021 | 17,15 | 17,55 | 16,81 | 16,81 | -3,94% | 4.709,00 |
| 08.11.2021 | 17,58 | 17,68 | 17,15 | 17,50 | -4,11% | 3.040,00 |
| 03.11.2021 | 18,25 | 18,25 | 18,25 | 18,25 | 4,82% | 196,00 |
| 01.11.2021 | 17,41 | 17,41 | 17,41 | 17,41 | 1,81% | 287,00 |
| 29.10.2021 | 17,10 | 17,12 | 17,10 | 17,10 | -2,51% | 713,00 |
| 28.10.2021 | 17,54 | 17,54 | 17,54 | 17,54 | 0,35% | 805,00 |
| 27.10.2021 | 17,21 | 17,48 | 16,81 | 17,48 | -4,60% | 3.620,00 |
| 25.10.2021 | 18,32 | 18,32 | 18,32 | 18,32 | -0,30% | 111,00 |
| 21.10.2021 | 18,38 | 18,38 | 18,38 | 18,38 | 6,84% | 227,00 |
| 19.10.2021 | 17,20 | 17,20 | 17,20 | 17,20 | -0,36% | 114,00 |
| 18.10.2021 | 17,26 | 17,26 | 17,26 | 17,26 | -0,20% | 604,00 |
| 14.10.2021 | 17,30 | 17,30 | 17,30 | 17,30 | 1,26% | 136,00 |
| 12.10.2021 | 17,00 | 17,08 | 17,00 | 17,08 | 0,48% | 655,00 |
| 07.10.2021 | 17,00 | 17,00 | 16,95 | 17,00 | 1,49% | 752,00 |
| 04.10.2021 | 17,00 | 17,00 | 16,75 | 16,75 | -1,47% | 1.402,00 |
| 01.10.2021 | 17,00 | 17,00 | 17,00 | 17,00 | 2,16% | 661,00 |
| 29.09.2021 | 16,83 | 16,83 | 16,63 | 16,64 | -2,23% | 1.101,00 |
| 28.09.2021 | 17,14 | 17,14 | 17,01 | 17,02 | -5,39% | 1.705,00 |
| 27.09.2021 | 17,99 | 17,99 | 17,99 | 17,99 | 1,35% | 142,00 |
| 24.09.2021 | 17,75 | 17,75 | 17,75 | 17,75 | 1,43% | 372,00 |
| 23.09.2021 | 17,69 | 19,03 | 17,36 | 17,50 | -5,41% | 7.869,00 |
| 22.09.2021 | 19,10 | 19,49 | 18,50 | 18,50 | -3,14% | 2.806,00 |
| 21.09.2021 | 17,67 | 19,12 | 16,97 | 19,10 | 10,98% | 40.166,00 |
| 20.09.2021 | 17,45 | 17,70 | 16,89 | 17,21 | 4,11% | 35.309,00 |
| 17.09.2021 | 16,91 | 16,94 | 16,53 | 16,53 | -1,37% | 3.512,00 |
| 13.09.2021 | 17,00 | 17,00 | 16,76 | 16,76 | -0,89% | 663,00 |
| 10.09.2021 | 17,00 | 17,00 | 16,91 | 16,91 | -0,47% | 360,00 |
| 09.09.2021 | 16,97 | 16,99 | 16,97 | 16,99 | 2,91% | 216,00 |
| 08.09.2021 | 16,96 | 16,96 | 16,51 | 16,51 | -2,65% | 411,00 |
| 03.09.2021 | 16,96 | 16,96 | 16,96 | 16,96 | 0,36% | 149,00 |
| 31.08.2021 | 16,90 | 16,90 | 16,90 | 16,90 | 2,57% | 184,00 |
| 30.08.2021 | 16,56 | 16,56 | 16,48 | 16,48 | -2,95% | 965,00 |
| 27.08.2021 | 16,95 | 16,98 | 16,95 | 16,98 | -0,14% | 470,00 |
| 26.08.2021 | 17,00 | 17,00 | 17,00 | 17,00 | -1,04% | 142,00 |
| 25.08.2021 | 17,12 | 17,18 | 17,12 | 17,18 | 1,38% | 355,00 |
| 24.08.2021 | 17,10 | 17,10 | 16,95 | 16,95 | -1,69% | 333,00 |
| 23.08.2021 | 16,98 | 17,24 | 16,98 | 17,24 | -0,82% | 566,00 |
| 20.08.2021 | 18,22 | 19,28 | 17,38 | 17,38 | 0,60% | 1.620,00 |
| 19.08.2021 | 16,50 | 17,28 | 16,50 | 17,28 | 4,71% | 4.626,00 |
| 18.08.2021 | 16,92 | 16,92 | 16,50 | 16,50 | 1,32% | 516,00 |
| 17.08.2021 | 16,40 | 16,99 | 16,29 | 16,29 | -0,05% | 1.185,00 |
| 13.08.2021 | 16,00 | 16,29 | 16,00 | 16,29 | -2,41% | 2.454,00 |
| 11.08.2021 | 16,68 | 16,92 | 16,68 | 16,70 | 1,37% | 2.512,00 |
| 10.08.2021 | 16,47 | 16,47 | 16,47 | 16,47 | -2,68% | 171,00 |
| 05.08.2021 | 16,92 | 16,92 | 16,92 | 16,92 | 4,08% | 380,00 |
| 04.08.2021 | 16,26 | 16,26 | 16,26 | 16,26 | -1,31% | 364,00 |
| 03.08.2021 | 16,91 | 16,91 | 16,48 | 16,48 | 0,63% | 517,00 |
| 02.08.2021 | 16,37 | 16,37 | 16,37 | 16,37 | 0,76% | 537,00 |
| 30.07.2021 | 16,25 | 16,25 | 16,25 | 16,25 | -3,85% | 774,00 |
| 28.07.2021 | 16,45 | 17,00 | 16,22 | 16,90 | 4,84% | 1.446,00 |
| 26.07.2021 | 16,12 | 16,12 | 16,12 | 16,12 | 0,12% | 340,00 |
| 23.07.2021 | 16,10 | 16,10 | 16,10 | 16,10 | -0,92% | 212,00 |
| 22.07.2021 | 15,66 | 16,25 | 15,66 | 16,25 | -1,52% | 1.910,00 |
| 21.07.2021 | 16,50 | 16,50 | 16,50 | 16,50 | -0,96% | 250,00 |
| 20.07.2021 | 17,08 | 17,08 | 16,66 | 16,66 | 0,85% | 529,00 |
| 19.07.2021 | 17,09 | 17,09 | 16,52 | 16,52 | -1,46% | 529,00 |
| 16.07.2021 | 16,85 | 16,85 | 16,70 | 16,77 | 1,30% | 1.829,00 |
| 15.07.2021 | 16,97 | 17,21 | 16,25 | 16,55 | 0,79% | 6.952,00 |