20,910$
5,87%
Echtzeit-Aktienkurs HMH Holding Inc
Bid:
Ask:
Aktienkurse zur HMH Holding Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 20,09 | 21,17 | 20,04 | 20,76 | 5,11% | 8.285,00 |
| 08.09.2026 | 19,59 | 20,05 | 19,59 | 19,75 | 1,28% | 87.756,00 |
| 04.09.2026 | 19,80 | 19,92 | 19,28 | 19,50 | -2,60% | 88.554,00 |
| 03.09.2026 | 19,74 | 20,19 | 19,49 | 20,02 | 1,83% | 99.655,00 |
| 02.09.2026 | 19,19 | 19,94 | 19,19 | 19,66 | 2,56% | 79.537,00 |
| 01.09.2026 | 19,45 | 19,70 | 19,02 | 19,17 | -0,47% | 167.449,00 |
| 31.08.2026 | 19,18 | 19,66 | 18,89 | 19,26 | 2,01% | 207.884,00 |
| 28.08.2026 | 19,26 | 19,60 | 18,75 | 18,88 | -1,97% | 206.287,00 |
| 27.08.2026 | 18,73 | 19,52 | 18,18 | 19,26 | 2,67% | 262.301,00 |
| 26.08.2026 | 18,94 | 19,10 | 18,68 | 18,76 | -1,68% | 78.194,00 |
| 25.08.2026 | 19,37 | 19,74 | 18,75 | 19,08 | -2,15% | 57.168,00 |
| 24.08.2026 | 20,27 | 20,27 | 19,25 | 19,50 | -4,27% | 141.654,00 |
| 21.08.2026 | 20,45 | 21,12 | 20,06 | 20,37 | 0,69% | 264.627,00 |
| 20.08.2026 | 21,18 | 21,74 | 20,17 | 20,23 | -3,67% | 196.666,00 |
| 19.08.2026 | 21,16 | 21,46 | 20,82 | 21,00 | 0,00% | 186.270,00 |
| 18.08.2026 | 21,49 | 21,49 | 20,79 | 21,00 | -1,18% | 106.096,00 |
| 17.08.2026 | 20,65 | 21,25 | 20,60 | 21,25 | 3,91% | 161.255,00 |
| 14.08.2026 | 19,91 | 20,59 | 19,32 | 20,45 | 2,92% | 218.871,00 |
| 13.08.2026 | 19,97 | 20,20 | 19,63 | 19,87 | -0,80% | 101.798,00 |
| 12.08.2026 | 20,10 | 20,20 | 19,56 | 20,03 | 0,60% | 165.594,00 |
| 11.08.2026 | 20,41 | 20,47 | 19,25 | 19,91 | -2,88% | 321.391,00 |
| 10.08.2026 | 19,92 | 20,86 | 19,64 | 20,50 | 4,33% | 223.488,00 |
| 07.08.2026 | 19,42 | 20,15 | 19,39 | 19,65 | -1,40% | 189.765,00 |
| 06.08.2026 | 19,48 | 21,71 | 18,74 | 19,93 | -3,35% | 497.108,00 |
| 05.08.2026 | 20,08 | 20,70 | 19,63 | 20,62 | 2,03% | 207.279,00 |
| 04.08.2026 | 20,47 | 20,97 | 20,14 | 20,21 | -1,37% | 158.392,00 |
| 03.08.2026 | 20,79 | 21,04 | 20,32 | 20,49 | -1,44% | 149.223,00 |
| 31.07.2026 | 20,26 | 21,31 | 19,85 | 20,79 | 3,33% | 395.945,00 |
| 30.07.2026 | 18,82 | 20,28 | 18,53 | 20,12 | 7,82% | 170.898,00 |
| 29.07.2026 | 19,54 | 19,54 | 18,66 | 18,66 | -1,79% | 136.450,00 |
| 28.07.2026 | 19,74 | 20,37 | 18,61 | 19,00 | -3,75% | 154.682,00 |
| 27.07.2026 | 21,46 | 22,08 | 19,65 | 19,74 | -8,27% | 542.750,00 |
| 24.07.2026 | 21,41 | 22,34 | 20,99 | 21,52 | 1,10% | 482.188,00 |
| 23.07.2026 | 21,05 | 21,83 | 21,04 | 21,29 | 1,12% | 164.421,00 |
| 22.07.2026 | 19,86 | 21,32 | 19,60 | 21,05 | 6,05% | 195.000,00 |
| 21.07.2026 | 19,39 | 20,14 | 19,23 | 19,85 | 3,76% | 145.194,00 |
| 20.07.2026 | 19,42 | 19,72 | 19,03 | 19,13 | -2,65% | 115.985,00 |
| 17.07.2026 | 19,67 | 19,80 | 18,64 | 19,65 | 1,08% | 183.453,00 |
| 16.07.2026 | 19,37 | 20,17 | 19,36 | 19,44 | 0,93% | 137.006,00 |
| 15.07.2026 | 19,91 | 19,91 | 18,92 | 19,26 | -3,41% | 171.199,00 |
| 14.07.2026 | 19,92 | 20,09 | 19,75 | 19,94 | 0,15% | 94.341,00 |
| 13.07.2026 | 20,06 | 20,33 | 19,70 | 19,91 | 0,56% | 86.645,00 |
| 10.07.2026 | 19,26 | 19,96 | 19,15 | 19,80 | 3,39% | 124.305,00 |
| 09.07.2026 | 19,18 | 19,46 | 18,91 | 19,15 | -0,93% | 91.463,00 |
| 08.07.2026 | 18,87 | 19,55 | 18,53 | 19,33 | 3,31% | 131.534,00 |
| 07.07.2026 | 18,37 | 18,97 | 18,19 | 18,71 | 1,85% | 164.535,00 |
| 06.07.2026 | 18,11 | 18,59 | 18,11 | 18,37 | 1,55% | 193.471,00 |
| 02.07.2026 | 18,36 | 18,76 | 17,99 | 18,09 | -1,47% | 187.165,00 |
| 01.07.2026 | 18,63 | 18,86 | 18,14 | 18,36 | -2,03% | 303.087,00 |
| 30.06.2026 | 19,47 | 20,50 | 18,49 | 18,74 | -3,70% | 372.141,00 |
| 29.06.2026 | 20,01 | 20,44 | 19,07 | 19,46 | -2,89% | 415.675,00 |
| 26.06.2026 | 19,52 | 20,34 | 18,60 | 20,04 | 2,66% | 1.982.547,00 |
| 25.06.2026 | 18,35 | 19,64 | 18,35 | 19,52 | 7,49% | 283.829,00 |
| 24.06.2026 | 18,98 | 19,10 | 17,80 | 18,16 | -5,76% | 393.714,00 |
| 23.06.2026 | 19,03 | 19,62 | 18,90 | 19,27 | -0,41% | 255.282,00 |
| 22.06.2026 | 18,67 | 19,47 | 18,05 | 19,35 | 3,70% | 241.589,00 |
| 18.06.2026 | 18,10 | 18,71 | 17,19 | 18,66 | 3,44% | 1.671.467,00 |
| 17.06.2026 | 19,04 | 19,37 | 17,66 | 18,04 | -5,25% | 541.495,00 |
| 16.06.2026 | 19,76 | 20,06 | 18,80 | 19,04 | -4,03% | 262.460,00 |
| 15.06.2026 | 20,34 | 21,15 | 19,64 | 19,84 | -4,94% | 161.506,00 |
| 12.06.2026 | 20,47 | 21,22 | 20,26 | 20,87 | 1,95% | 101.300,00 |
| 11.06.2026 | 21,15 | 21,53 | 20,05 | 20,47 | -2,52% | 151.168,00 |
| 10.06.2026 | 20,95 | 21,58 | 20,60 | 21,00 | 1,45% | 262.794,00 |
| 09.06.2026 | 22,17 | 22,19 | 20,46 | 20,70 | -5,91% | 297.241,00 |
| 08.06.2026 | 21,42 | 22,67 | 21,42 | 22,00 | 3,68% | 267.374,00 |
| 05.06.2026 | 21,89 | 22,48 | 20,82 | 21,22 | -1,99% | 446.818,00 |
| 04.06.2026 | 22,00 | 22,34 | 21,36 | 21,65 | -3,48% | 256.275,00 |
| 03.06.2026 | 22,23 | 23,50 | 21,98 | 22,43 | 2,14% | 281.738,00 |
| 02.06.2026 | 21,36 | 22,61 | 21,00 | 21,96 | 2,81% | 416.626,00 |
| 01.06.2026 | 21,55 | 22,50 | 21,11 | 21,36 | 0,00% | 168.035,00 |
| 29.05.2026 | 20,83 | 21,45 | 20,50 | 21,36 | 1,86% | 314.425,00 |
| 28.05.2026 | 21,25 | 22,46 | 20,50 | 20,97 | -2,47% | 293.722,00 |
| 27.05.2026 | 22,45 | 22,54 | 20,22 | 21,50 | -4,19% | 239.423,00 |
| 26.05.2026 | 24,37 | 24,37 | 21,75 | 22,44 | -7,50% | 456.468,00 |
| 22.05.2026 | 22,94 | 24,50 | 22,34 | 24,26 | 4,34% | 313.078,00 |
| 21.05.2026 | 23,12 | 23,80 | 22,47 | 23,25 | 0,56% | 379.901,00 |
| 20.05.2026 | 22,72 | 23,21 | 22,27 | 23,12 | 0,43% | 186.241,00 |
| 19.05.2026 | 21,80 | 23,14 | 21,80 | 23,02 | 5,60% | 155.662,00 |
| 18.05.2026 | 21,69 | 22,01 | 21,50 | 21,80 | 0,51% | 123.475,00 |
| 15.05.2026 | 21,52 | 21,75 | 20,72 | 21,69 | 2,17% | 123.919,00 |
| 14.05.2026 | 21,07 | 21,64 | 20,86 | 21,23 | 1,10% | 230.519,00 |
| 13.05.2026 | 20,91 | 21,50 | 20,89 | 21,00 | -0,14% | 112.199,00 |
| 12.05.2026 | 21,05 | 21,28 | 20,52 | 21,03 | -0,61% | 210.267,00 |
| 11.05.2026 | 21,51 | 22,41 | 20,65 | 21,16 | -1,58% | 126.932,00 |
| 08.05.2026 | 21,51 | 22,18 | 21,19 | 21,50 | -0,23% | 128.569,00 |
| 07.05.2026 | 21,11 | 21,98 | 20,88 | 21,55 | 2,08% | 166.668,00 |
| 06.05.2026 | 21,47 | 22,06 | 20,89 | 21,11 | -4,48% | 190.585,00 |
| 05.05.2026 | 21,89 | 22,49 | 21,87 | 22,10 | -0,54% | 216.810,00 |
| 04.05.2026 | 21,43 | 22,73 | 20,87 | 22,22 | 4,52% | 248.741,00 |
| 01.05.2026 | 21,16 | 21,39 | 20,62 | 21,26 | 0,28% | 130.609,00 |
| 30.04.2026 | 20,91 | 21,59 | 20,78 | 21,20 | 0,38% | 139.927,00 |
| 29.04.2026 | 20,84 | 21,36 | 20,65 | 21,12 | 2,72% | 242.219,00 |
| 28.04.2026 | 21,04 | 21,21 | 20,06 | 20,56 | -2,10% | 203.072,00 |
| 27.04.2026 | 20,66 | 21,65 | 19,95 | 21,00 | 4,32% | 556.475,00 |
| 24.04.2026 | 20,30 | 20,46 | 19,81 | 20,13 | -0,40% | 192.810,00 |
| 23.04.2026 | 20,74 | 21,00 | 20,08 | 20,21 | -2,56% | 265.331,00 |
| 22.04.2026 | 20,73 | 21,00 | 20,01 | 20,74 | 0,78% | 208.694,00 |
| 21.04.2026 | 19,27 | 20,65 | 19,27 | 20,58 | 6,91% | 356.402,00 |
| 20.04.2026 | 18,52 | 19,49 | 18,52 | 19,25 | 4,00% | 281.880,00 |
| 17.04.2026 | 18,81 | 19,10 | 18,01 | 18,51 | -2,58% | 365.506,00 |