12,560$
7,17%
Echtzeit-Aktienkurs HMH Holding Inc
Bid:
Ask:
Aktienkurse zur HMH Holding Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 11,60 | 12,87 | 11,51 | 12,57 | 7,21% | 500.392,00 |
| 11.11.2026 | 10,98 | 11,85 | 10,91 | 11,72 | 10,88% | 406.076,00 |
| 10.11.2026 | 10,53 | 11,07 | 10,31 | 10,57 | -1,40% | 200.832,00 |
| 09.11.2026 | 11,10 | 11,76 | 10,70 | 10,72 | -2,01% | 418.420,00 |
| 06.11.2026 | 11,88 | 11,98 | 10,83 | 10,94 | -8,41% | 639.527,00 |
| 05.11.2026 | 13,70 | 13,70 | 11,61 | 11,95 | -22,44% | 969.309,00 |
| 04.11.2026 | 16,83 | 16,83 | 15,32 | 15,40 | -7,56% | 277.763,00 |
| 03.11.2026 | 17,28 | 17,79 | 16,63 | 16,66 | -4,20% | 133.550,00 |
| 02.11.2026 | 18,72 | 18,83 | 17,11 | 17,39 | -8,18% | 148.129,00 |
| 30.10.2026 | 18,51 | 19,02 | 18,51 | 18,94 | 1,45% | 59.983,00 |
| 29.10.2026 | 19,09 | 19,09 | 18,52 | 18,67 | -1,53% | 61.746,00 |
| 28.10.2026 | 19,19 | 19,40 | 18,72 | 18,96 | -0,42% | 202.412,00 |
| 27.10.2026 | 18,24 | 19,37 | 18,24 | 19,04 | 3,42% | 178.413,00 |
| 26.10.2026 | 18,32 | 18,91 | 18,13 | 18,41 | 1,27% | 76.169,00 |
| 23.10.2026 | 17,42 | 18,27 | 17,26 | 18,18 | 5,21% | 54.147,00 |
| 22.10.2026 | 17,98 | 17,98 | 16,51 | 17,28 | -3,68% | 241.750,00 |
| 21.10.2026 | 17,67 | 18,07 | 17,59 | 17,94 | 1,76% | 43.735,00 |
| 20.10.2026 | 17,52 | 17,77 | 17,26 | 17,63 | 1,44% | 71.545,00 |
| 19.10.2026 | 17,23 | 17,52 | 17,18 | 17,38 | 0,64% | 98.157,00 |
| 16.10.2026 | 17,46 | 17,87 | 17,26 | 17,27 | -0,40% | 103.998,00 |
| 15.10.2026 | 18,43 | 19,44 | 17,25 | 17,34 | -5,91% | 210.088,00 |
| 14.10.2026 | 18,91 | 19,09 | 18,16 | 18,43 | -2,90% | 158.180,00 |
| 13.10.2026 | 18,91 | 19,20 | 18,50 | 18,98 | 0,80% | 84.149,00 |
| 12.10.2026 | 19,32 | 19,47 | 18,76 | 18,83 | -1,26% | 137.018,00 |
| 09.10.2026 | 18,78 | 19,11 | 18,44 | 19,07 | 1,76% | 136.454,00 |
| 08.10.2026 | 18,26 | 18,92 | 18,17 | 18,74 | 3,77% | 248.323,00 |
| 07.10.2026 | 18,91 | 18,93 | 17,76 | 18,06 | -4,44% | 139.388,00 |
| 06.10.2026 | 19,11 | 19,25 | 18,67 | 18,90 | -1,46% | 133.383,00 |
| 05.10.2026 | 18,31 | 19,54 | 18,31 | 19,18 | 4,75% | 259.344,00 |
| 02.10.2026 | 17,24 | 18,60 | 17,24 | 18,31 | 5,47% | 305.350,00 |
| 01.10.2026 | 17,58 | 17,74 | 16,87 | 17,36 | -0,91% | 246.676,00 |
| 30.09.2026 | 17,77 | 18,32 | 17,47 | 17,52 | -1,41% | 322.661,00 |
| 29.09.2026 | 18,77 | 19,00 | 17,65 | 17,77 | -7,83% | 389.929,00 |
| 28.09.2026 | 19,18 | 19,65 | 18,95 | 19,28 | 0,63% | 331.430,00 |
| 25.09.2026 | 18,51 | 19,30 | 18,51 | 19,16 | 2,90% | 152.419,00 |
| 24.09.2026 | 18,59 | 19,34 | 18,43 | 18,62 | 0,38% | 171.667,00 |
| 23.09.2026 | 18,58 | 18,91 | 18,39 | 18,55 | -0,16% | 143.810,00 |
| 22.09.2026 | 18,39 | 18,93 | 18,39 | 18,58 | -0,16% | 116.165,00 |
| 21.09.2026 | 18,76 | 19,04 | 18,17 | 18,61 | -1,27% | 148.902,00 |
| 18.09.2026 | 18,97 | 19,38 | 18,56 | 18,85 | -1,36% | 568.194,00 |
| 17.09.2026 | 19,57 | 19,83 | 18,77 | 19,11 | -2,99% | 254.251,00 |
| 16.09.2026 | 19,72 | 20,12 | 19,23 | 19,70 | -1,70% | 306.200,00 |
| 15.09.2026 | 19,33 | 20,33 | 19,33 | 20,04 | 3,57% | 180.145,00 |
| 14.09.2026 | 20,43 | 20,56 | 19,32 | 19,35 | -4,35% | 240.144,00 |
| 11.09.2026 | 20,00 | 20,78 | 19,82 | 20,23 | 0,10% | 113.039,00 |
| 10.09.2026 | 20,90 | 21,25 | 20,08 | 20,21 | -3,12% | 257.051,00 |
| 09.09.2026 | 19,85 | 21,18 | 19,57 | 20,86 | 5,62% | 146.049,00 |
| 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 |