3,440€
1,18%
Echtzeit-Aktienkurs HF Foods Group Inc.
Bid:
Ask:
Aktienkurse zur HF Foods Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 3,52 | 3,56 | 3,42 | 3,45 | -1,43% | - |
| 16.04.2025 | 3,50 | 3,53 | 3,41 | 3,50 | -1,41% | - |
| 15.04.2025 | 3,49 | 3,66 | 3,45 | 3,55 | 1,72% | - |
| 14.04.2025 | 3,33 | 3,55 | 3,33 | 3,49 | 4,18% | - |
| 11.04.2025 | 3,52 | 3,57 | 3,29 | 3,35 | -5,10% | - |
| 10.04.2025 | 3,83 | 3,84 | 3,47 | 3,53 | -8,31% | - |
| 09.04.2025 | 3,53 | 4,09 | 3,46 | 3,85 | 6,35% | - |
| 08.04.2025 | 3,97 | 4,08 | 3,44 | 3,62 | -7,89% | - |
| 07.04.2025 | 3,43 | 3,93 | 3,33 | 3,93 | 7,97% | - |
| 04.04.2025 | 3,90 | 3,90 | 3,41 | 3,64 | -6,91% | - |
| 03.04.2025 | 3,87 | 4,00 | 3,51 | 3,91 | -5,78% | - |
| 02.04.2025 | 4,16 | 4,39 | 4,05 | 4,15 | -0,72% | - |
| 01.04.2025 | 4,46 | 4,57 | 4,10 | 4,18 | -8,13% | - |
| 31.03.2025 | 3,98 | 4,57 | 3,90 | 4,55 | 13,18% | 500,00 |
| 28.03.2025 | 4,39 | 4,39 | 3,69 | 4,02 | -7,16% | 3.000,00 |
| 27.03.2025 | 4,46 | 4,47 | 4,00 | 4,33 | -2,26% | 354,00 |
| 26.03.2025 | 4,04 | 4,55 | 3,78 | 4,43 | 13,30% | - |
| 25.03.2025 | 3,85 | 4,06 | 3,44 | 3,91 | 2,09% | 1.580,00 |
| 24.03.2025 | 3,25 | 3,94 | 3,25 | 3,83 | 12,98% | 470,00 |
| 21.03.2025 | 3,26 | 3,62 | 3,02 | 3,39 | 0,30% | 3.000,00 |
| 20.03.2025 | 2,69 | 3,38 | 2,67 | 3,38 | 37,96% | - |
| 19.03.2025 | 2,55 | 2,72 | 2,44 | 2,45 | -2,00% | - |
| 18.03.2025 | 2,23 | 2,60 | 2,21 | 2,50 | 12,11% | - |
| 17.03.2025 | 2,02 | 2,33 | 2,01 | 2,23 | 9,05% | 1.200,00 |
| 14.03.2025 | 1,58 | 2,16 | 1,58 | 2,05 | 16,52% | - |
| 13.03.2025 | 1,59 | 1,78 | 1,57 | 1,76 | 12,14% | - |
| 12.03.2025 | 1,70 | 1,89 | 1,57 | 1,57 | -20,36% | - |
| 11.03.2025 | 1,72 | 1,97 | 1,68 | 1,97 | 13,26% | - |
| 10.03.2025 | 1,82 | 1,86 | 1,71 | 1,74 | -4,41% | - |
| 07.03.2025 | 1,84 | 1,95 | 1,78 | 1,82 | -1,89% | - |
| 06.03.2025 | 1,77 | 1,97 | 1,73 | 1,85 | 4,82% | - |
| 05.03.2025 | 1,77 | 1,84 | 1,73 | 1,77 | 0,57% | - |
| 04.03.2025 | 1,77 | 1,90 | 1,74 | 1,76 | -0,85% | - |
| 03.03.2025 | 1,84 | 2,02 | 1,77 | 1,77 | -3,28% | - |
| 28.02.2025 | 1,78 | 1,84 | 1,78 | 1,83 | 2,52% | - |
| 27.02.2025 | 1,87 | 1,94 | 1,76 | 1,79 | -4,29% | - |
| 26.02.2025 | 1,93 | 1,96 | 1,85 | 1,87 | -2,61% | - |
| 25.02.2025 | 1,93 | 2,10 | 1,92 | 1,92 | -0,52% | - |
| 24.02.2025 | 1,97 | 2,06 | 1,91 | 1,93 | -3,02% | - |
| 21.02.2025 | 2,05 | 2,13 | 1,98 | 1,99 | -3,17% | - |
| 20.02.2025 | 2,26 | 2,30 | 1,99 | 2,05 | -10,09% | - |
| 19.02.2025 | 2,34 | 2,38 | 2,26 | 2,28 | -2,98% | - |
| 18.02.2025 | 2,37 | 2,42 | 2,31 | 2,35 | -0,84% | - |
| 17.02.2025 | 2,32 | 2,38 | 2,32 | 2,37 | -0,42% | - |
| 14.02.2025 | 2,43 | 2,73 | 2,35 | 2,38 | -2,06% | - |
| 13.02.2025 | 2,41 | 2,78 | 2,34 | 2,43 | 0,83% | - |
| 12.02.2025 | 2,48 | 2,59 | 2,41 | 2,41 | -3,98% | - |
| 11.02.2025 | 2,52 | 2,57 | 2,50 | 2,51 | -1,57% | - |
| 10.02.2025 | 2,53 | 2,79 | 2,45 | 2,55 | 1,19% | - |
| 07.02.2025 | 2,56 | 2,58 | 2,51 | 2,52 | -1,56% | - |
| 06.02.2025 | 2,58 | 2,67 | 2,54 | 2,56 | -1,54% | - |
| 05.02.2025 | 2,68 | 2,74 | 2,56 | 2,60 | -3,35% | - |
| 04.02.2025 | 2,62 | 2,69 | 2,51 | 2,69 | 2,28% | - |
| 03.02.2025 | 2,52 | 2,82 | 2,52 | 2,63 | 2,33% | - |
| 31.01.2025 | 2,65 | 2,67 | 2,56 | 2,57 | -3,02% | - |
| 30.01.2025 | 2,62 | 2,68 | 2,59 | 2,65 | 1,53% | - |
| 29.01.2025 | 2,64 | 2,68 | 2,60 | 2,61 | -1,51% | - |
| 28.01.2025 | 2,62 | 2,68 | 2,61 | 2,65 | 0,76% | - |
| 27.01.2025 | 2,51 | 2,65 | 2,49 | 2,63 | 3,54% | - |
| 24.01.2025 | 2,61 | 2,64 | 2,53 | 2,54 | -3,05% | - |
| 23.01.2025 | 2,63 | 2,68 | 2,58 | 2,62 | -0,38% | - |
| 22.01.2025 | 2,68 | 2,73 | 2,63 | 2,63 | -1,87% | - |
| 21.01.2025 | 2,71 | 2,76 | 2,67 | 2,68 | -1,11% | - |
| 20.01.2025 | 2,71 | 2,73 | 2,69 | 2,71 | -0,37% | - |
| 17.01.2025 | 2,74 | 2,98 | 2,71 | 2,72 | -3,20% | - |
| 16.01.2025 | 2,85 | 2,93 | 2,78 | 2,81 | -1,06% | - |
| 15.01.2025 | 2,80 | 2,94 | 2,80 | 2,84 | 0,00% | - |
| 14.01.2025 | 2,89 | 2,95 | 2,83 | 2,84 | -1,73% | - |
| 13.01.2025 | 2,81 | 2,96 | 2,80 | 2,89 | 1,40% | - |
| 10.01.2025 | 2,88 | 3,00 | 2,83 | 2,85 | -3,06% | - |
| 09.01.2025 | 2,96 | 2,96 | 2,94 | 2,94 | -1,01% | - |
| 08.01.2025 | 2,86 | 3,00 | 2,86 | 2,97 | 1,02% | - |
| 07.01.2025 | 3,02 | 3,29 | 2,83 | 2,94 | -5,47% | - |
| 06.01.2025 | 3,10 | 3,25 | 3,03 | 3,11 | -0,64% | - |
| 03.01.2025 | 3,16 | 3,18 | 3,08 | 3,13 | -1,26% | - |
| 02.01.2025 | 3,13 | 3,22 | 3,12 | 3,17 | 3,59% | - |
| 30.12.2024 | 3,00 | 3,07 | 3,00 | 3,06 | -0,33% | - |
| 27.12.2024 | 3,11 | 3,36 | 3,05 | 3,07 | -2,23% | - |
| 23.12.2024 | 3,29 | 3,33 | 3,13 | 3,14 | -3,98% | - |
| 20.12.2024 | 3,12 | 3,44 | 3,12 | 3,27 | 1,55% | - |
| 19.12.2024 | 3,24 | 3,49 | 3,17 | 3,22 | -3,59% | - |
| 18.12.2024 | 3,46 | 3,62 | 3,29 | 3,34 | -3,75% | - |
| 17.12.2024 | 3,50 | 3,61 | 3,33 | 3,47 | -3,61% | - |
| 16.12.2024 | 3,56 | 3,69 | 3,53 | 3,60 | -0,83% | - |
| 13.12.2024 | 3,70 | 3,73 | 3,55 | 3,63 | -2,16% | - |
| 12.12.2024 | 3,70 | 3,79 | 3,55 | 3,71 | -2,11% | - |
| 11.12.2024 | 3,56 | 3,91 | 3,56 | 3,79 | 4,12% | - |
| 10.12.2024 | 3,63 | 3,69 | 3,52 | 3,64 | 0,00% | - |
| 09.12.2024 | 3,50 | 3,67 | 3,50 | 3,64 | 1,96% | - |
| 06.12.2024 | 3,52 | 3,61 | 3,52 | 3,57 | 1,13% | - |
| 05.12.2024 | 3,54 | 3,62 | 3,50 | 3,53 | -2,49% | - |
| 04.12.2024 | 3,48 | 3,68 | 3,48 | 3,62 | 0,28% | - |
| 03.12.2024 | 3,57 | 3,61 | 3,46 | 3,61 | 0,84% | - |
| 02.12.2024 | 3,57 | 3,67 | 3,46 | 3,58 | 4,07% | - |
| 29.11.2024 | 3,44 | 3,58 | 3,43 | 3,44 | 0,29% | - |
| 28.11.2024 | 3,42 | 3,45 | 3,42 | 3,43 | 0,59% | - |
| 27.11.2024 | 3,41 | 3,53 | 3,36 | 3,41 | 0,29% | - |
| 26.11.2024 | 3,44 | 3,54 | 3,37 | 3,40 | -1,16% | - |
| 25.11.2024 | 3,34 | 3,58 | 3,34 | 3,44 | 1,47% | - |
| 22.11.2024 | 3,20 | 3,39 | 3,20 | 3,39 | 3,99% | - |