1,775€
0,85%
Echtzeit-Aktienkurs HF Foods Group Inc.
Bid:
Ask:
Aktienkurse zur HF Foods Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 1,80 | 1,80 | 1,67 | 1,76 | 0,57% | - |
| 06.03.2026 | 1,79 | 1,79 | 1,75 | 1,75 | 0,57% | - |
| 05.03.2026 | 1,77 | 1,77 | 1,69 | 1,74 | 0,58% | - |
| 04.03.2026 | 1,75 | 1,75 | 1,71 | 1,73 | 0,00% | - |
| 03.03.2026 | 1,68 | 1,73 | 1,59 | 1,73 | 5,49% | - |
| 02.03.2026 | 1,74 | 1,74 | 1,60 | 1,64 | -2,96% | - |
| 27.02.2026 | 1,69 | 1,81 | 1,66 | 1,69 | 3,68% | - |
| 26.02.2026 | 1,54 | 1,63 | 1,50 | 1,63 | 9,40% | - |
| 25.02.2026 | 1,33 | 1,49 | 1,30 | 1,49 | 17,32% | - |
| 24.02.2026 | 1,27 | 1,27 | 1,24 | 1,27 | 4,96% | - |
| 23.02.2026 | 1,23 | 1,23 | 1,17 | 1,21 | 2,54% | - |
| 20.02.2026 | 1,22 | 1,22 | 1,14 | 1,18 | 0,00% | - |
| 19.02.2026 | 1,17 | 1,18 | 1,12 | 1,18 | 5,36% | - |
| 18.02.2026 | 1,18 | 1,18 | 1,12 | 1,12 | -1,75% | - |
| 17.02.2026 | 1,14 | 1,14 | 1,13 | 1,14 | 0,00% | - |
| 16.02.2026 | 1,14 | 1,14 | 1,14 | 1,14 | -2,56% | - |
| 13.02.2026 | 1,23 | 1,23 | 1,17 | 1,17 | -1,68% | - |
| 12.02.2026 | 1,28 | 1,28 | 1,17 | 1,19 | -2,46% | - |
| 11.02.2026 | 1,31 | 1,31 | 1,22 | 1,22 | -3,17% | - |
| 10.02.2026 | 1,38 | 1,38 | 1,26 | 1,26 | -4,55% | - |
| 09.02.2026 | 1,40 | 1,40 | 1,32 | 1,32 | -3,65% | 3,00 |
| 06.02.2026 | 1,34 | 1,37 | 1,34 | 1,37 | 6,20% | - |
| 05.02.2026 | 1,44 | 1,44 | 1,29 | 1,29 | -7,19% | - |
| 04.02.2026 | 1,46 | 1,46 | 1,39 | 1,39 | -2,11% | - |
| 03.02.2026 | 1,58 | 1,58 | 1,42 | 1,42 | -9,55% | - |
| 02.02.2026 | 1,57 | 1,59 | 1,57 | 1,57 | 1,95% | - |
| 30.01.2026 | 1,59 | 1,59 | 1,49 | 1,54 | -7,51% | - |
| 29.01.2026 | 1,69 | 1,72 | 1,61 | 1,67 | 2,78% | - |
| 28.01.2026 | 1,75 | 1,75 | 1,62 | 1,62 | -4,71% | - |
| 27.01.2026 | 1,77 | 1,77 | 1,68 | 1,70 | -1,16% | - |
| 26.01.2026 | 1,78 | 1,78 | 1,70 | 1,72 | -2,27% | - |
| 23.01.2026 | 1,82 | 1,82 | 1,76 | 1,76 | -1,12% | - |
| 22.01.2026 | 1,83 | 1,83 | 1,74 | 1,78 | -0,56% | - |
| 21.01.2026 | 1,78 | 1,79 | 1,73 | 1,79 | 2,87% | - |
| 20.01.2026 | 1,78 | 1,78 | 1,72 | 1,74 | 1,16% | - |
| 19.01.2026 | 1,79 | 1,79 | 1,72 | 1,72 | -2,27% | - |
| 16.01.2026 | 1,82 | 1,82 | 1,76 | 1,76 | -2,76% | - |
| 15.01.2026 | 1,84 | 1,85 | 1,81 | 1,81 | 1,69% | - |
| 14.01.2026 | 1,82 | 1,82 | 1,77 | 1,78 | 0,56% | - |
| 13.01.2026 | 1,87 | 1,87 | 1,77 | 1,77 | -4,32% | - |
| 12.01.2026 | 1,87 | 1,87 | 1,82 | 1,85 | 0,00% | - |
| 09.01.2026 | 1,83 | 1,85 | 1,74 | 1,85 | 3,35% | - |
| 08.01.2026 | 1,78 | 1,79 | 1,74 | 1,79 | 2,29% | - |
| 07.01.2026 | 1,88 | 1,88 | 1,75 | 1,75 | -4,89% | - |
| 06.01.2026 | 1,89 | 1,89 | 1,77 | 1,84 | 0,00% | - |
| 05.01.2026 | 1,82 | 1,84 | 1,81 | 1,84 | 4,55% | - |
| 02.01.2026 | 1,79 | 1,79 | 1,72 | 1,76 | -0,56% | - |
| 30.12.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 1,14% | - |
| 29.12.2025 | 1,86 | 1,86 | 1,73 | 1,75 | -1,69% | - |
| 23.12.2025 | 1,81 | 1,81 | 1,78 | 1,78 | 0,56% | - |
| 22.12.2025 | 2,00 | 2,00 | 1,77 | 1,77 | -8,29% | - |
| 19.12.2025 | 2,12 | 2,12 | 1,93 | 1,93 | -6,31% | - |
| 18.12.2025 | 2,18 | 2,18 | 2,02 | 2,06 | -0,96% | - |
| 17.12.2025 | 2,16 | 2,16 | 2,06 | 2,08 | 0,00% | - |
| 16.12.2025 | 2,18 | 2,18 | 2,08 | 2,08 | -2,80% | - |
| 15.12.2025 | 2,16 | 2,18 | 2,06 | 2,14 | 0,94% | - |
| 12.12.2025 | 2,22 | 2,22 | 2,06 | 2,12 | -0,93% | - |
| 11.12.2025 | 2,20 | 2,20 | 2,08 | 2,14 | -1,83% | - |
| 10.12.2025 | 2,28 | 2,28 | 2,12 | 2,18 | -2,68% | - |
| 09.12.2025 | 2,26 | 2,26 | 2,22 | 2,24 | 1,82% | - |
| 08.12.2025 | 2,20 | 2,20 | 2,10 | 2,20 | 1,85% | - |
| 05.12.2025 | 2,20 | 2,20 | 2,16 | 2,16 | 0,00% | - |
| 04.12.2025 | 2,14 | 2,16 | 2,06 | 2,16 | 4,85% | - |
| 03.12.2025 | 2,10 | 2,10 | 2,06 | 2,06 | 1,98% | - |
| 02.12.2025 | 2,06 | 2,06 | 2,02 | 2,02 | 0,00% | - |
| 01.12.2025 | 2,14 | 2,14 | 2,02 | 2,02 | -1,94% | - |
| 28.11.2025 | 2,16 | 2,16 | 2,00 | 2,06 | -0,96% | - |
| 27.11.2025 | 2,16 | 2,16 | 2,08 | 2,08 | -0,95% | - |
| 26.11.2025 | 2,04 | 2,12 | 2,04 | 2,10 | 1,94% | - |
| 25.11.2025 | 2,02 | 2,08 | 2,02 | 2,06 | 0,98% | - |
| 24.11.2025 | 2,02 | 2,08 | 2,00 | 2,04 | 0,99% | - |
| 21.11.2025 | 1,89 | 2,02 | 1,89 | 2,02 | 5,76% | 150,00 |
| 20.11.2025 | 1,91 | 1,94 | 1,91 | 1,91 | -0,52% | - |
| 19.11.2025 | 1,90 | 1,93 | 1,90 | 1,92 | -0,52% | - |
| 18.11.2025 | 1,88 | 1,94 | 1,88 | 1,93 | 2,66% | - |
| 17.11.2025 | 1,90 | 1,92 | 1,87 | 1,88 | -2,08% | - |
| 14.11.2025 | 1,90 | 1,92 | 1,88 | 1,92 | 0,52% | - |
| 13.11.2025 | 1,96 | 1,97 | 1,89 | 1,91 | -1,04% | - |
| 12.11.2025 | 1,90 | 1,97 | 1,90 | 1,93 | 0,52% | - |
| 11.11.2025 | 2,00 | 2,00 | 1,89 | 1,92 | -4,95% | - |
| 10.11.2025 | 2,02 | 2,02 | 2,00 | 2,02 | 0,00% | - |
| 07.11.2025 | 2,04 | 2,04 | 1,95 | 2,02 | -1,94% | - |
| 06.11.2025 | 2,04 | 2,06 | 1,97 | 2,06 | 1,98% | 2.070,00 |
| 05.11.2025 | 1,93 | 2,06 | 1,86 | 2,02 | 4,12% | - |
| 04.11.2025 | 1,84 | 1,94 | 1,82 | 1,94 | 4,86% | - |
| 03.11.2025 | 1,84 | 1,86 | 1,82 | 1,85 | 0,54% | - |
| 31.10.2025 | 1,82 | 1,86 | 1,82 | 1,84 | -1,08% | 1.000,00 |
| 30.10.2025 | 1,83 | 1,88 | 1,81 | 1,86 | -0,53% | - |
| 29.10.2025 | 1,78 | 1,94 | 1,78 | 1,87 | 0,00% | - |
| 28.10.2025 | 1,82 | 1,91 | 1,82 | 1,87 | -4,59% | - |
| 27.10.2025 | 1,91 | 2,00 | 1,91 | 1,96 | -2,00% | - |
| 24.10.2025 | 2,02 | 2,06 | 2,00 | 2,00 | -1,96% | 2.629,00 |
| 23.10.2025 | 2,04 | 2,04 | 2,02 | 2,04 | -0,97% | - |
| 22.10.2025 | 2,06 | 2,10 | 2,04 | 2,06 | -1,90% | - |
| 21.10.2025 | 2,20 | 2,20 | 2,08 | 2,10 | -4,55% | - |
| 20.10.2025 | 2,00 | 2,22 | 2,00 | 2,20 | 8,91% | - |
| 17.10.2025 | 2,02 | 2,04 | 2,00 | 2,02 | -0,98% | - |
| 16.10.2025 | 2,02 | 2,12 | 2,02 | 2,04 | 0,99% | - |
| 15.10.2025 | 2,06 | 2,06 | 2,02 | 2,02 | -2,88% | - |
| 14.10.2025 | 2,18 | 2,18 | 2,08 | 2,08 | -4,59% | - |