2,390€
5,29%
Echtzeit-Aktienkurs Hydreight Technologies Inc.
Bid:
Ask:
Aktienkurse zur Hydreight Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 2,17 | 2,34 | 2,07 | 2,27 | 4,61% | 23.646,00 |
| 29.01.2026 | 2,30 | 2,31 | 2,13 | 2,17 | -8,82% | - |
| 28.01.2026 | 2,36 | 2,38 | 2,35 | 2,38 | -1,24% | - |
| 27.01.2026 | 2,30 | 2,51 | 2,29 | 2,41 | 6,17% | 3.200,00 |
| 26.01.2026 | 2,27 | 2,30 | 2,19 | 2,27 | 0,00% | - |
| 23.01.2026 | 2,24 | 2,33 | 2,22 | 2,27 | -0,87% | 1.922,00 |
| 22.01.2026 | 2,24 | 2,31 | 2,23 | 2,29 | 3,15% | 535,00 |
| 21.01.2026 | 2,20 | 2,25 | 2,19 | 2,22 | -1,33% | 16.422,00 |
| 20.01.2026 | 2,34 | 2,34 | 2,21 | 2,25 | -2,60% | 2.002,00 |
| 19.01.2026 | 2,29 | 2,38 | 2,29 | 2,31 | -16,91% | 9.936,00 |
| 14.01.2026 | 2,88 | 2,88 | 2,78 | 2,78 | -6,71% | 6.638,00 |
| 13.01.2026 | 3,01 | 3,05 | 2,96 | 2,98 | 2,76% | 19.300,00 |
| 12.01.2026 | 2,90 | 3,04 | 2,88 | 2,90 | -2,03% | 12.219,00 |
| 09.01.2026 | 2,94 | 2,99 | 2,90 | 2,96 | 0,34% | - |
| 08.01.2026 | 2,96 | 3,00 | 2,92 | 2,95 | 1,37% | - |
| 07.01.2026 | 2,94 | 2,95 | 2,83 | 2,91 | -0,68% | 470,00 |
| 06.01.2026 | 3,08 | 3,13 | 2,89 | 2,93 | -4,56% | - |
| 05.01.2026 | 3,02 | 3,08 | 3,00 | 3,07 | 21,83% | 279,00 |
| 29.12.2025 | 2,59 | 2,60 | 2,52 | 2,52 | -0,79% | - |
| 23.12.2025 | 2,74 | 2,74 | 2,54 | 2,54 | -3,42% | - |
| 22.12.2025 | 2,60 | 2,79 | 2,58 | 2,63 | -0,38% | 2.400,00 |
| 19.12.2025 | 2,64 | 2,79 | 2,53 | 2,64 | 1,93% | 79,00 |
| 18.12.2025 | 2,57 | 2,60 | 2,57 | 2,59 | -1,15% | - |
| 17.12.2025 | 2,62 | 2,75 | 2,50 | 2,62 | -0,38% | 7.071,00 |
| 16.12.2025 | 2,72 | 2,78 | 2,56 | 2,63 | -2,95% | - |
| 15.12.2025 | 2,86 | 3,06 | 2,69 | 2,71 | -6,87% | 4.425,00 |
| 12.12.2025 | 2,80 | 2,93 | 2,75 | 2,91 | 3,93% | 3.717,00 |
| 11.12.2025 | 2,70 | 2,83 | 2,63 | 2,80 | 4,87% | 1.500,00 |
| 10.12.2025 | 2,62 | 2,68 | 2,60 | 2,67 | 0,00% | 2.000,00 |
| 09.12.2025 | 2,62 | 2,69 | 2,61 | 2,67 | 0,00% | 2.000,00 |
| 08.12.2025 | 2,58 | 2,70 | 2,50 | 2,67 | 4,30% | - |
| 05.12.2025 | 2,69 | 2,72 | 2,53 | 2,56 | -2,66% | 2.000,00 |
| 04.12.2025 | 2,59 | 2,68 | 2,58 | 2,63 | -0,38% | 540,00 |
| 03.12.2025 | 2,72 | 2,81 | 2,61 | 2,64 | 0,00% | - |
| 02.12.2025 | 2,12 | 2,76 | 2,11 | 2,64 | 22,22% | 45.663,00 |
| 01.12.2025 | 2,20 | 2,52 | 2,12 | 2,16 | 0,47% | 16.163,00 |
| 28.11.2025 | 3,02 | 3,05 | 2,10 | 2,15 | -28,09% | 1.500,00 |
| 27.11.2025 | 3,26 | 3,32 | 2,95 | 2,99 | -7,72% | - |
| 26.11.2025 | 3,30 | 3,30 | 3,18 | 3,24 | 2,53% | 1.691,00 |
| 25.11.2025 | 3,06 | 3,17 | 2,97 | 3,16 | 1,94% | 2.000,00 |
| 24.11.2025 | 2,93 | 3,15 | 2,92 | 3,10 | 4,38% | 5.580,00 |
| 21.11.2025 | 3,12 | 3,13 | 2,85 | 2,97 | -3,57% | - |
| 20.11.2025 | 3,10 | 3,28 | 3,07 | 3,08 | 0,65% | - |
| 19.11.2025 | 3,04 | 3,17 | 3,01 | 3,06 | 3,03% | - |
| 18.11.2025 | 3,02 | 3,04 | 2,90 | 2,97 | -4,19% | - |
| 17.11.2025 | 3,09 | 3,10 | 3,09 | 3,10 | 0,00% | - |
| 14.11.2025 | 3,03 | 3,21 | 2,87 | 3,10 | 2,99% | 5.142,00 |
| 13.11.2025 | 3,24 | 3,24 | 2,95 | 3,01 | -8,79% | - |
| 12.11.2025 | 3,28 | 3,33 | 3,25 | 3,30 | 2,48% | - |
| 11.11.2025 | 3,24 | 3,29 | 3,11 | 3,22 | -0,62% | - |
| 10.11.2025 | 3,06 | 3,37 | 3,05 | 3,24 | 7,28% | 5.056,00 |
| 07.11.2025 | 2,94 | 3,05 | 2,80 | 3,02 | 6,71% | - |
| 06.11.2025 | 3,04 | 3,09 | 2,81 | 2,83 | -7,21% | 1.815,00 |
| 05.11.2025 | 2,82 | 3,08 | 2,80 | 3,05 | 4,45% | 4.927,00 |
| 04.11.2025 | 3,12 | 3,19 | 2,91 | 2,92 | -2,99% | - |
| 03.11.2025 | 2,98 | 3,05 | 2,90 | 3,01 | 2,03% | - |
| 31.10.2025 | 2,95 | 3,05 | 2,88 | 2,95 | 5,73% | 2.000,00 |
| 30.10.2025 | 2,82 | 2,84 | 2,50 | 2,79 | -1,76% | - |
| 29.10.2025 | 2,80 | 2,92 | 2,77 | 2,84 | 0,71% | - |
| 28.10.2025 | 2,96 | 3,05 | 2,82 | 2,82 | -6,00% | - |
| 27.10.2025 | 2,94 | 3,23 | 2,82 | 3,00 | 2,74% | 575,00 |
| 24.10.2025 | 3,06 | 3,19 | 2,88 | 2,92 | -2,99% | 4.146,00 |
| 23.10.2025 | 2,60 | 3,10 | 2,60 | 3,01 | 18,50% | 2.000,00 |
| 22.10.2025 | 2,56 | 2,64 | 2,46 | 2,54 | -1,93% | - |
| 21.10.2025 | 2,61 | 2,64 | 2,54 | 2,59 | 2,37% | 575,00 |
| 20.10.2025 | 2,51 | 2,60 | 2,39 | 2,53 | 0,40% | - |
| 17.10.2025 | 2,51 | 2,57 | 2,44 | 2,52 | -1,18% | - |
| 16.10.2025 | 2,48 | 2,65 | 2,45 | 2,55 | 2,41% | - |
| 15.10.2025 | 2,54 | 2,62 | 2,49 | 2,49 | -1,58% | - |
| 14.10.2025 | 2,73 | 2,77 | 2,51 | 2,53 | -4,89% | 1,00 |
| 13.10.2025 | 2,64 | 2,66 | 2,64 | 2,66 | -1,85% | - |
| 10.10.2025 | 2,78 | 2,82 | 2,63 | 2,71 | -0,73% | - |
| 09.10.2025 | 2,71 | 2,88 | 2,70 | 2,73 | 2,63% | - |
| 08.10.2025 | 2,70 | 2,70 | 2,62 | 2,66 | -0,37% | - |
| 07.10.2025 | 2,60 | 2,73 | 2,57 | 2,67 | 3,49% | - |
| 06.10.2025 | 2,54 | 2,66 | 2,52 | 2,58 | 2,79% | - |
| 03.10.2025 | 2,48 | 2,53 | 2,35 | 2,51 | -1,95% | - |
| 02.10.2025 | 2,28 | 2,56 | 2,25 | 2,56 | 10,82% | 550,00 |
| 01.10.2025 | 2,39 | 2,43 | 2,23 | 2,31 | -12,17% | 1.413,00 |
| 30.09.2025 | 2,71 | 2,71 | 2,61 | 2,63 | 1,94% | 150,00 |
| 29.09.2025 | 2,69 | 2,85 | 2,52 | 2,58 | -3,73% | - |
| 26.09.2025 | 2,69 | 2,81 | 2,63 | 2,68 | -3,60% | 3.026,00 |
| 25.09.2025 | 2,98 | 2,98 | 2,72 | 2,78 | -2,11% | 370,00 |
| 24.09.2025 | 2,88 | 2,96 | 2,82 | 2,84 | 1,07% | 1.350,00 |
| 23.09.2025 | 2,98 | 3,00 | 2,78 | 2,81 | -8,17% | - |
| 22.09.2025 | 2,96 | 3,17 | 2,86 | 3,06 | 2,68% | 800,00 |
| 19.09.2025 | 2,98 | 3,07 | 2,93 | 2,98 | 2,76% | 8.288,00 |
| 18.09.2025 | 2,62 | 3,02 | 2,59 | 2,90 | 9,85% | 16.412,00 |
| 17.09.2025 | 2,32 | 2,76 | 2,30 | 2,64 | 12,82% | - |
| 16.09.2025 | 2,39 | 2,43 | 2,27 | 2,34 | -2,09% | - |
| 15.09.2025 | 2,44 | 2,49 | 2,36 | 2,39 | -2,05% | - |
| 12.09.2025 | 2,48 | 2,52 | 2,37 | 2,44 | -3,56% | 6.000,00 |
| 11.09.2025 | 2,54 | 2,58 | 2,42 | 2,53 | 12,44% | 12.627,00 |
| 09.09.2025 | 2,29 | 2,37 | 2,19 | 2,25 | -1,32% | 4,00 |
| 08.09.2025 | 2,34 | 2,38 | 2,24 | 2,28 | -2,98% | - |
| 05.09.2025 | 2,50 | 2,50 | 2,30 | 2,35 | -5,62% | - |
| 04.09.2025 | 2,20 | 2,49 | 2,16 | 2,49 | 12,16% | - |
| 03.09.2025 | 2,06 | 2,27 | 2,05 | 2,22 | 8,29% | 298,00 |
| 02.09.2025 | 2,02 | 2,14 | 2,01 | 2,05 | 1,99% | - |
| 01.09.2025 | 2,02 | 2,03 | 1,99 | 2,01 | 1,26% | 2.484,00 |