13,140€
-0,87%
Echtzeit-Aktienkurs Happen Inc.
Bid:
Ask:
Aktienkurse zur Happen Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 13,10 | 13,44 | 13,06 | 13,27 | 0,08% | 99,00 |
| 28.09.2026 | 13,00 | 13,26 | 13,00 | 13,26 | 0,04% | 100,00 |
| 25.09.2026 | 13,25 | 13,25 | 13,25 | 13,25 | -0,82% | 16,00 |
| 24.09.2026 | 13,17 | 13,43 | 13,12 | 13,36 | 0,11% | 2.011,00 |
| 23.09.2026 | 14,16 | 14,16 | 13,35 | 13,35 | -4,75% | 2.313,00 |
| 22.09.2026 | 14,34 | 14,36 | 14,01 | 14,01 | -0,64% | 1.915,00 |
| 21.09.2026 | 14,02 | 14,32 | 14,02 | 14,10 | 0,64% | 2.603,00 |
| 18.09.2026 | 13,94 | 14,01 | 13,94 | 14,01 | -1,09% | 200,00 |
| 17.09.2026 | 14,17 | 14,17 | 14,17 | 14,17 | -0,49% | 10,00 |
| 16.09.2026 | 14,24 | 14,28 | 14,01 | 14,24 | 0,25% | - |
| 15.09.2026 | 14,57 | 14,57 | 14,20 | 14,20 | -2,22% | 607,00 |
| 14.09.2026 | 14,53 | 14,58 | 14,41 | 14,52 | 0,35% | - |
| 11.09.2026 | 14,44 | 14,69 | 14,39 | 14,47 | -1,11% | - |
| 10.09.2026 | 14,64 | 14,64 | 14,64 | 14,64 | 0,93% | 24,00 |
| 09.09.2026 | 14,84 | 14,84 | 14,48 | 14,50 | -4,21% | 1.655,00 |
| 08.09.2026 | 15,16 | 15,31 | 14,96 | 15,14 | 0,65% | - |
| 07.09.2026 | 15,04 | 15,04 | 15,04 | 15,04 | -1,09% | 2,00 |
| 04.09.2026 | 15,11 | 15,28 | 14,99 | 15,21 | 0,55% | - |
| 03.09.2026 | 14,98 | 15,38 | 14,92 | 15,12 | 1,97% | - |
| 02.09.2026 | 14,62 | 14,83 | 14,62 | 14,83 | -0,77% | 330,00 |
| 01.09.2026 | 15,32 | 15,32 | 14,95 | 14,95 | -0,23% | 482,00 |
| 31.08.2026 | 14,98 | 14,98 | 14,98 | 14,98 | -3,97% | 102,00 |
| 28.08.2026 | 15,70 | 15,70 | 15,60 | 15,60 | -1,14% | 1.180,00 |
| 27.08.2026 | 15,76 | 15,87 | 15,76 | 15,78 | 1,81% | 657,00 |
| 26.08.2026 | 15,50 | 15,50 | 15,50 | 15,50 | -0,96% | 400,00 |
| 25.08.2026 | 15,51 | 15,65 | 15,51 | 15,65 | -0,89% | 241,00 |
| 24.08.2026 | 15,61 | 15,93 | 15,61 | 15,79 | 3,14% | 87,00 |
| 21.08.2026 | 15,31 | 15,31 | 15,31 | 15,31 | 0,69% | 100,00 |
| 20.08.2026 | 15,52 | 15,52 | 15,21 | 15,21 | -4,97% | 670,00 |
| 19.08.2026 | 16,00 | 16,00 | 15,90 | 16,00 | -2,41% | 1.166,00 |
| 18.08.2026 | 16,41 | 16,41 | 16,40 | 16,40 | -0,46% | 102,00 |
| 17.08.2026 | 16,72 | 17,08 | 16,47 | 16,47 | -3,17% | 1.226,00 |
| 14.08.2026 | 17,16 | 17,16 | 16,80 | 17,01 | 0,19% | 903,00 |
| 13.08.2026 | 16,93 | 17,21 | 16,86 | 16,98 | 2,12% | - |
| 12.08.2026 | 16,63 | 16,63 | 16,63 | 16,63 | -1,36% | 160,00 |
| 11.08.2026 | 16,86 | 16,86 | 16,86 | 16,86 | -0,18% | 120,00 |
| 10.08.2026 | 16,61 | 16,92 | 16,61 | 16,89 | -0,32% | 45,00 |
| 07.08.2026 | 17,27 | 17,27 | 16,94 | 16,94 | -3,45% | 23,00 |
| 06.08.2026 | 17,90 | 17,90 | 17,55 | 17,55 | -1,10% | 740,00 |
| 05.08.2026 | 18,13 | 18,13 | 17,74 | 17,74 | -3,03% | 921,00 |
| 04.08.2026 | 17,75 | 18,35 | 17,61 | 18,30 | 10,18% | 1.752,00 |
| 03.08.2026 | 16,61 | 16,84 | 16,61 | 16,61 | -2,32% | 216,00 |
| 31.07.2026 | 16,85 | 17,00 | 16,85 | 17,00 | 6,12% | 365,00 |
| 30.07.2026 | 16,02 | 16,02 | 16,02 | 16,02 | -0,91% | 1,00 |
| 29.07.2026 | 16,62 | 16,73 | 16,05 | 16,17 | -3,25% | - |
| 28.07.2026 | 17,10 | 17,16 | 16,24 | 16,71 | 2,01% | 591,00 |
| 27.07.2026 | 15,80 | 16,39 | 15,80 | 16,38 | 1,11% | 787,00 |
| 24.07.2026 | 15,81 | 16,20 | 15,69 | 16,20 | 1,85% | 1.979,00 |
| 23.07.2026 | 16,50 | 16,50 | 15,91 | 15,91 | -4,26% | 1.206,00 |
| 22.07.2026 | 16,86 | 16,88 | 16,48 | 16,61 | -0,84% | - |
| 21.07.2026 | 16,77 | 16,83 | 16,57 | 16,75 | -2,18% | - |
| 20.07.2026 | 17,13 | 17,13 | 17,13 | 17,13 | 3,16% | 185,00 |
| 17.07.2026 | 16,98 | 16,99 | 16,60 | 16,60 | -4,84% | 2.375,00 |
| 16.07.2026 | 17,33 | 17,47 | 17,08 | 17,45 | 0,72% | 4.939,00 |
| 15.07.2026 | 17,62 | 17,62 | 17,31 | 17,32 | -1,48% | 510,00 |
| 14.07.2026 | 17,04 | 17,58 | 17,04 | 17,58 | -0,20% | 225,00 |
| 13.07.2026 | 17,62 | 17,62 | 17,62 | 17,62 | -1,04% | 120,00 |
| 10.07.2026 | 17,50 | 17,80 | 17,50 | 17,80 | 9,37% | 361,00 |
| 09.07.2026 | 16,28 | 16,28 | 16,28 | 16,28 | -2,66% | 41,00 |
| 08.07.2026 | 16,85 | 16,86 | 16,72 | 16,72 | -3,69% | 208,00 |
| 07.07.2026 | 17,46 | 17,46 | 17,36 | 17,36 | 1,91% | 4,00 |
| 06.07.2026 | 17,08 | 17,20 | 16,49 | 17,04 | -0,39% | 1.490,00 |
| 03.07.2026 | 17,22 | 17,23 | 17,10 | 17,10 | -0,74% | - |
| 02.07.2026 | 17,82 | 17,82 | 17,23 | 17,23 | -5,28% | 447,00 |
| 01.07.2026 | 18,23 | 18,55 | 18,19 | 18,19 | 1,45% | 1.491,00 |
| 30.06.2026 | 17,89 | 18,04 | 17,89 | 17,93 | 2,46% | 1.516,00 |
| 29.06.2026 | 17,50 | 17,50 | 17,50 | 17,50 | 1,24% | 574,00 |
| 26.06.2026 | 17,14 | 17,48 | 16,95 | 17,29 | -1,23% | 5.325,00 |
| 25.06.2026 | 16,96 | 17,50 | 16,96 | 17,50 | 2,70% | 1.303,00 |
| 24.06.2026 | 16,52 | 17,35 | 16,52 | 17,04 | 3,02% | 2.159,00 |
| 23.06.2026 | 16,35 | 16,71 | 16,35 | 16,54 | 4,03% | 907,00 |
| 22.06.2026 | 16,77 | 16,78 | 15,90 | 15,90 | -3,99% | 720,00 |
| 19.06.2026 | 16,61 | 16,61 | 16,56 | 16,56 | -1,81% | 31,00 |
| 18.06.2026 | 16,71 | 16,87 | 16,67 | 16,87 | -3,74% | 596,00 |
| 17.06.2026 | 16,22 | 17,52 | 16,22 | 17,52 | 7,52% | 2.143,00 |
| 16.06.2026 | 15,79 | 16,30 | 15,79 | 16,30 | 2,29% | 3.021,00 |
| 15.06.2026 | 15,67 | 16,22 | 15,67 | 15,93 | 2,41% | 1.139,00 |
| 12.06.2026 | 15,62 | 15,83 | 15,56 | 15,56 | -0,92% | 4.801,00 |
| 11.06.2026 | 15,05 | 15,70 | 15,04 | 15,70 | 5,58% | 270,00 |
| 10.06.2026 | 15,05 | 15,54 | 14,87 | 14,87 | -2,11% | 938,00 |
| 09.06.2026 | 15,00 | 15,19 | 15,00 | 15,19 | 1,74% | 225,00 |
| 08.06.2026 | 14,97 | 15,02 | 14,85 | 14,93 | -0,17% | 1.854,00 |
| 05.06.2026 | 15,13 | 15,19 | 14,85 | 14,96 | 5,73% | - |
| 04.06.2026 | 14,15 | 14,15 | 14,15 | 14,15 | -4,65% | 100,00 |
| 03.06.2026 | 14,89 | 14,89 | 14,84 | 14,84 | -1,88% | 632,00 |
| 02.06.2026 | 15,62 | 15,92 | 14,98 | 15,12 | -1,40% | 1.190,00 |
| 01.06.2026 | 15,48 | 15,48 | 15,13 | 15,34 | 0,00% | 75,00 |
| 29.05.2026 | 14,81 | 15,41 | 14,81 | 15,34 | 5,92% | 3.565,00 |
| 28.05.2026 | 14,37 | 14,48 | 14,20 | 14,48 | 0,92% | 490,00 |
| 27.05.2026 | 13,74 | 14,35 | 13,74 | 14,35 | 4,40% | 240,00 |
| 26.05.2026 | 13,37 | 13,80 | 13,36 | 13,74 | 0,70% | 879,00 |
| 25.05.2026 | 13,38 | 13,65 | 13,38 | 13,65 | 1,41% | 308,00 |
| 22.05.2026 | 13,56 | 13,60 | 13,46 | 13,46 | -0,33% | 1.018,00 |
| 21.05.2026 | 13,68 | 13,68 | 13,50 | 13,50 | 0,52% | 18,00 |
| 20.05.2026 | 13,04 | 13,43 | 13,04 | 13,43 | 1,74% | 1.482,00 |
| 19.05.2026 | 13,30 | 13,30 | 13,08 | 13,20 | -2,22% | 1.677,00 |
| 18.05.2026 | 13,21 | 13,50 | 13,21 | 13,50 | 0,86% | 688,00 |
| 15.05.2026 | 13,73 | 13,73 | 13,30 | 13,39 | -1,65% | 1.803,00 |
| 14.05.2026 | 13,05 | 13,61 | 13,05 | 13,61 | 3,11% | 450,00 |
| 13.05.2026 | 13,76 | 13,76 | 13,20 | 13,20 | -4,73% | 400,00 |