18,650$
3,38%
Echtzeit-Aktienkurs HMH Holding Inc
Bid:
Ask:
Aktienkurse zur HMH Holding Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 18,10 | 18,71 | 17,19 | 18,66 | 3,44% | 1.649.125,00 |
| 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 |
| 16.04.2026 | 17,98 | 19,07 | 17,76 | 19,00 | 4,68% | 399.980,00 |
| 15.04.2026 | 18,93 | 18,95 | 18,00 | 18,15 | -4,17% | 218.093,00 |
| 14.04.2026 | 18,77 | 19,64 | 18,66 | 18,94 | -0,11% | 313.672,00 |
| 13.04.2026 | 18,66 | 19,08 | 18,52 | 18,96 | 1,44% | 171.270,00 |
| 10.04.2026 | 17,75 | 18,87 | 17,75 | 18,69 | 2,35% | 274.053,00 |
| 09.04.2026 | 16,72 | 18,45 | 16,69 | 18,26 | 8,11% | 650.935,00 |
| 08.04.2026 | 17,31 | 18,24 | 16,32 | 16,89 | -7,45% | 1.230.810,00 |
| 07.04.2026 | 18,70 | 18,77 | 17,54 | 18,25 | -1,88% | 973.839,00 |
| 06.04.2026 | 18,82 | 19,26 | 18,20 | 18,60 | -1,17% | 673.890,00 |