Echtzeit-Aktienkurs HF Foods Group Inc.
Bid:
Ask:
Aktienkurse zur HF Foods Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 1,43 | 1,44 | 1,39 | 1,44 | -0,69% | - |
| 08.09.2026 | 1,48 | 1,50 | 1,45 | 1,45 | 2,11% | - |
| 07.09.2026 | 1,42 | 1,42 | 1,41 | 1,42 | -4,70% | - |
| 04.09.2026 | 1,48 | 1,49 | 1,46 | 1,49 | -0,67% | - |
| 03.09.2026 | 1,51 | 1,52 | 1,50 | 1,50 | -1,96% | - |
| 02.09.2026 | 1,51 | 1,53 | 1,48 | 1,53 | -0,65% | - |
| 01.09.2026 | 1,49 | 1,54 | 1,42 | 1,54 | 3,36% | - |
| 31.08.2026 | 1,51 | 1,51 | 1,48 | 1,49 | -1,97% | - |
| 28.08.2026 | 1,50 | 1,52 | 1,44 | 1,52 | 0,66% | - |
| 27.08.2026 | 1,54 | 1,54 | 1,49 | 1,51 | -2,58% | - |
| 26.08.2026 | 1,55 | 1,55 | 1,49 | 1,55 | -0,64% | - |
| 25.08.2026 | 1,51 | 1,57 | 1,47 | 1,56 | 1,30% | - |
| 24.08.2026 | 1,52 | 1,60 | 1,47 | 1,54 | 0,00% | - |
| 21.08.2026 | 1,53 | 1,54 | 1,47 | 1,54 | 0,65% | - |
| 20.08.2026 | 1,57 | 1,57 | 1,49 | 1,53 | -3,77% | - |
| 19.08.2026 | 1,60 | 1,60 | 1,52 | 1,59 | 0,63% | - |
| 18.08.2026 | 1,54 | 1,58 | 1,49 | 1,58 | 0,00% | - |
| 17.08.2026 | 1,54 | 1,58 | 1,47 | 1,58 | 0,64% | - |
| 14.08.2026 | 1,52 | 1,57 | 1,52 | 1,57 | 3,29% | - |
| 13.08.2026 | 1,57 | 1,57 | 1,50 | 1,52 | -3,18% | - |
| 12.08.2026 | 1,50 | 1,61 | 1,50 | 1,57 | 2,61% | - |
| 11.08.2026 | 1,54 | 1,54 | 1,39 | 1,53 | 14,18% | 4.240,00 |
| 10.08.2026 | 1,31 | 1,34 | 1,27 | 1,34 | 1,52% | - |
| 07.08.2026 | 1,23 | 1,32 | 1,23 | 1,32 | 7,32% | - |
| 06.08.2026 | 1,22 | 1,25 | 1,22 | 1,23 | 0,00% | - |
| 05.08.2026 | 1,25 | 1,26 | 1,23 | 1,23 | -3,15% | - |
| 04.08.2026 | 1,25 | 1,30 | 1,25 | 1,27 | 0,00% | - |
| 03.08.2026 | 1,26 | 1,27 | 1,24 | 1,27 | 0,00% | - |
| 31.07.2026 | 1,27 | 1,28 | 1,26 | 1,27 | 0,00% | - |
| 30.07.2026 | 1,25 | 1,27 | 1,24 | 1,27 | -0,78% | - |
| 29.07.2026 | 1,33 | 1,33 | 1,28 | 1,28 | -4,48% | - |
| 28.07.2026 | 1,31 | 1,40 | 1,31 | 1,34 | 1,52% | - |
| 27.07.2026 | 1,32 | 1,34 | 1,32 | 1,32 | -1,49% | - |
| 24.07.2026 | 1,30 | 1,37 | 1,30 | 1,34 | -0,74% | - |
| 23.07.2026 | 1,37 | 1,38 | 1,35 | 1,35 | -2,88% | - |
| 22.07.2026 | 1,39 | 1,39 | 1,37 | 1,39 | -0,71% | - |
| 21.07.2026 | 1,37 | 1,40 | 1,37 | 1,40 | 0,72% | - |
| 20.07.2026 | 1,41 | 1,42 | 1,37 | 1,39 | -2,11% | - |
| 17.07.2026 | 1,42 | 1,45 | 1,42 | 1,42 | -0,70% | - |
| 16.07.2026 | 1,43 | 1,44 | 1,42 | 1,43 | -1,38% | - |
| 15.07.2026 | 1,41 | 1,46 | 1,41 | 1,45 | 1,40% | - |
| 14.07.2026 | 1,45 | 1,45 | 1,42 | 1,43 | -1,38% | - |
| 13.07.2026 | 1,40 | 1,46 | 1,40 | 1,45 | -0,68% | - |
| 10.07.2026 | 1,46 | 1,50 | 1,46 | 1,46 | -1,35% | - |
| 09.07.2026 | 1,48 | 1,51 | 1,42 | 1,48 | -0,67% | - |
| 08.07.2026 | 1,58 | 1,58 | 1,42 | 1,49 | -8,02% | - |
| 07.07.2026 | 1,54 | 1,62 | 1,46 | 1,62 | 3,85% | - |
| 06.07.2026 | 1,54 | 1,60 | 1,54 | 1,56 | 5,41% | - |
| 03.07.2026 | 1,48 | 1,48 | 1,48 | 1,48 | -5,13% | - |
| 02.07.2026 | 1,33 | 1,56 | 1,33 | 1,56 | 14,71% | - |
| 01.07.2026 | 1,21 | 1,36 | 1,21 | 1,36 | 10,57% | - |
| 30.06.2026 | 1,28 | 1,28 | 1,23 | 1,23 | -3,15% | - |
| 29.06.2026 | 1,44 | 1,44 | 1,27 | 1,27 | -12,41% | - |
| 26.06.2026 | 1,53 | 1,56 | 1,45 | 1,45 | -6,45% | - |
| 25.06.2026 | 1,53 | 1,55 | 1,43 | 1,55 | 0,65% | - |
| 24.06.2026 | 1,56 | 1,63 | 1,54 | 1,54 | -1,91% | - |
| 23.06.2026 | 1,57 | 1,64 | 1,57 | 1,57 | -1,26% | - |
| 22.06.2026 | 1,60 | 1,61 | 1,58 | 1,59 | 3,25% | - |
| 19.06.2026 | 1,54 | 1,54 | 1,54 | 1,54 | -5,52% | - |
| 18.06.2026 | 1,56 | 1,63 | 1,56 | 1,63 | 4,49% | - |
| 17.06.2026 | 1,54 | 1,59 | 1,54 | 1,56 | 1,30% | - |
| 16.06.2026 | 1,52 | 1,54 | 1,52 | 1,54 | 0,00% | - |
| 15.06.2026 | 1,60 | 1,64 | 1,54 | 1,54 | -4,94% | - |
| 12.06.2026 | 1,59 | 1,62 | 1,56 | 1,62 | 1,89% | - |
| 11.06.2026 | 1,60 | 1,62 | 1,58 | 1,59 | -1,24% | - |
| 10.06.2026 | 1,55 | 1,62 | 1,55 | 1,61 | 2,55% | - |
| 09.06.2026 | 1,57 | 1,60 | 1,57 | 1,57 | -1,88% | - |
| 08.06.2026 | 1,59 | 1,64 | 1,59 | 1,60 | 0,63% | - |
| 05.06.2026 | 1,55 | 1,61 | 1,55 | 1,59 | 2,58% | - |
| 04.06.2026 | 1,55 | 1,57 | 1,55 | 1,55 | 0,00% | - |
| 03.06.2026 | 1,57 | 1,58 | 1,55 | 1,55 | -1,90% | - |
| 02.06.2026 | 1,61 | 1,61 | 1,58 | 1,58 | -3,07% | - |
| 01.06.2026 | 1,64 | 1,64 | 1,60 | 1,63 | -1,81% | - |
| 29.05.2026 | 1,70 | 1,70 | 1,66 | 1,66 | -2,92% | - |
| 28.05.2026 | 1,71 | 1,71 | 1,68 | 1,71 | 0,59% | - |
| 27.05.2026 | 1,75 | 1,77 | 1,70 | 1,70 | -2,30% | - |
| 26.05.2026 | 1,69 | 1,74 | 1,66 | 1,74 | 7,41% | - |
| 25.05.2026 | 1,62 | 1,62 | 1,62 | 1,62 | -5,26% | - |
| 22.05.2026 | 1,62 | 1,72 | 1,62 | 1,71 | 4,91% | - |
| 21.05.2026 | 1,63 | 1,63 | 1,59 | 1,63 | -2,40% | - |
| 20.05.2026 | 1,69 | 1,70 | 1,67 | 1,67 | -1,76% | - |
| 19.05.2026 | 1,70 | 1,74 | 1,64 | 1,70 | 0,00% | - |
| 18.05.2026 | 1,68 | 1,70 | 1,56 | 1,70 | 0,00% | - |
| 15.05.2026 | 1,60 | 1,70 | 1,56 | 1,70 | 1,80% | - |
| 14.05.2026 | 1,67 | 1,72 | 1,63 | 1,67 | -0,60% | - |
| 13.05.2026 | 1,76 | 1,84 | 1,68 | 1,68 | -4,55% | - |
| 12.05.2026 | 1,57 | 1,89 | 1,57 | 1,76 | 10,69% | 400,00 |
| 11.05.2026 | 1,57 | 1,59 | 1,55 | 1,59 | -0,62% | - |
| 08.05.2026 | 1,52 | 1,60 | 1,46 | 1,60 | 4,58% | - |
| 07.05.2026 | 1,52 | 1,55 | 1,50 | 1,53 | -1,29% | - |
| 06.05.2026 | 1,55 | 1,55 | 1,52 | 1,55 | -1,27% | - |
| 05.05.2026 | 1,52 | 1,57 | 1,52 | 1,57 | 2,61% | - |
| 04.05.2026 | 1,57 | 1,57 | 1,50 | 1,53 | -4,97% | - |
| 30.04.2026 | 1,60 | 1,62 | 1,60 | 1,61 | -0,62% | - |
| 29.04.2026 | 1,59 | 1,66 | 1,59 | 1,62 | -0,61% | - |
| 28.04.2026 | 1,64 | 1,66 | 1,60 | 1,63 | -1,81% | - |
| 27.04.2026 | 1,63 | 1,67 | 1,63 | 1,66 | 0,00% | - |
| 24.04.2026 | 1,64 | 1,67 | 1,60 | 1,66 | 0,61% | - |
| 23.04.2026 | 1,70 | 1,70 | 1,65 | 1,65 | -3,51% | - |
| 22.04.2026 | 1,66 | 1,73 | 1,66 | 1,71 | 1,18% | - |