3,230€
2,22%
Echtzeit-Aktienkurs HF Foods Group Inc.
Bid:
Ask:
Aktienkurse zur HF Foods Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 3,16 | 3,26 | 3,16 | 3,22 | 1,90% | - |
| 05.06.2025 | 3,28 | 3,28 | 3,16 | 3,16 | -3,07% | - |
| 04.06.2025 | 3,32 | 3,32 | 3,24 | 3,26 | -1,81% | - |
| 03.06.2025 | 3,26 | 3,36 | 3,26 | 3,32 | 1,84% | - |
| 02.06.2025 | 3,30 | 3,34 | 3,26 | 3,26 | -2,40% | - |
| 30.05.2025 | 3,36 | 3,38 | 3,34 | 3,34 | -2,34% | - |
| 29.05.2025 | 3,38 | 3,42 | 3,36 | 3,42 | 0,59% | - |
| 28.05.2025 | 3,42 | 3,42 | 3,38 | 3,40 | -0,58% | - |
| 27.05.2025 | 3,36 | 3,52 | 3,36 | 3,42 | 3,64% | - |
| 26.05.2025 | 3,28 | 3,30 | 3,28 | 3,30 | -3,51% | - |
| 23.05.2025 | 3,50 | 3,50 | 3,38 | 3,42 | -5,52% | - |
| 22.05.2025 | 3,68 | 3,72 | 3,62 | 3,62 | -2,16% | - |
| 21.05.2025 | 3,66 | 3,70 | 3,60 | 3,70 | 0,00% | - |
| 20.05.2025 | 3,62 | 3,72 | 3,54 | 3,70 | 1,09% | - |
| 19.05.2025 | 3,70 | 3,70 | 3,54 | 3,66 | -2,14% | - |
| 16.05.2025 | 3,62 | 3,78 | 3,62 | 3,74 | 1,63% | - |
| 15.05.2025 | 3,38 | 3,68 | 3,34 | 3,68 | 8,24% | - |
| 14.05.2025 | 3,32 | 3,40 | 3,28 | 3,40 | 0,00% | - |
| 13.05.2025 | 3,66 | 3,66 | 3,32 | 3,40 | -8,11% | - |
| 12.05.2025 | 3,82 | 3,84 | 3,62 | 3,70 | -3,65% | - |
| 09.05.2025 | 3,42 | 3,84 | 3,42 | 3,84 | 10,98% | - |
| 08.05.2025 | 3,36 | 3,48 | 3,36 | 3,46 | 2,37% | - |
| 07.05.2025 | 3,46 | 3,46 | 3,34 | 3,38 | -2,31% | - |
| 06.05.2025 | 3,26 | 3,50 | 3,24 | 3,46 | 5,49% | - |
| 05.05.2025 | 3,40 | 3,40 | 3,28 | 3,28 | -4,09% | - |
| 02.05.2025 | 3,30 | 3,56 | 3,30 | 3,42 | 3,01% | - |
| 30.04.2025 | 3,32 | 3,36 | 3,28 | 3,32 | 0,00% | - |
| 29.04.2025 | 3,32 | 3,36 | 3,30 | 3,32 | 0,00% | - |
| 28.04.2025 | 3,30 | 3,38 | 3,30 | 3,32 | 0,00% | - |
| 25.04.2025 | 3,40 | 3,40 | 3,28 | 3,32 | -3,49% | - |
| 24.04.2025 | 3,38 | 3,46 | 3,38 | 3,44 | 1,18% | - |
| 23.04.2025 | 3,46 | 3,46 | 3,36 | 3,40 | -1,73% | - |
| 22.04.2025 | 3,10 | 3,46 | 3,10 | 3,46 | 1,17% | - |
| 17.04.2025 | 3,46 | 3,48 | 3,38 | 3,42 | 0,00% | - |
| 16.04.2025 | 3,46 | 3,46 | 3,42 | 3,42 | -2,84% | - |
| 15.04.2025 | 3,44 | 3,52 | 3,42 | 3,52 | 1,15% | - |
| 14.04.2025 | 3,28 | 3,50 | 3,28 | 3,48 | 4,82% | - |
| 11.04.2025 | 3,48 | 3,50 | 3,32 | 3,32 | -5,14% | - |
| 10.04.2025 | 3,78 | 3,78 | 3,50 | 3,50 | -9,79% | - |
| 09.04.2025 | 3,52 | 3,96 | 3,52 | 3,88 | 8,38% | - |
| 08.04.2025 | 3,86 | 3,94 | 3,58 | 3,58 | -7,25% | - |
| 07.04.2025 | 3,56 | 3,86 | 3,38 | 3,86 | 7,82% | - |
| 04.04.2025 | 3,84 | 3,84 | 3,58 | 3,58 | -7,73% | - |
| 03.04.2025 | 4,04 | 4,04 | 3,62 | 3,88 | -5,83% | - |
| 02.04.2025 | 4,10 | 4,26 | 4,00 | 4,12 | -0,96% | - |
| 01.04.2025 | 4,46 | 4,46 | 4,12 | 4,16 | -7,96% | - |
| 31.03.2025 | 3,98 | 4,52 | 3,88 | 4,52 | 20,86% | - |
| 28.03.2025 | 4,32 | 4,32 | 3,74 | 3,74 | -14,22% | 3.000,00 |
| 27.03.2025 | 4,38 | 4,52 | 4,36 | 4,36 | 9,55% | 354,00 |
| 26.03.2025 | 3,98 | 3,98 | 3,98 | 3,98 | 4,19% | - |
| 25.03.2025 | 3,78 | 3,84 | 3,78 | 3,82 | 0,53% | 1.580,00 |
| 24.03.2025 | 3,22 | 3,80 | 3,22 | 3,80 | 18,75% | 470,00 |
| 21.03.2025 | 3,22 | 3,52 | 3,04 | 3,20 | 2,56% | 320,00 |
| 20.03.2025 | 2,64 | 3,14 | 2,64 | 3,12 | 23,81% | - |
| 19.03.2025 | 2,52 | 2,54 | 2,52 | 2,52 | 0,00% | - |
| 18.03.2025 | 2,20 | 2,58 | 2,20 | 2,52 | 12,50% | 1.283,00 |
| 17.03.2025 | 1,99 | 2,28 | 1,99 | 2,24 | 12,00% | - |
| 14.03.2025 | 1,55 | 2,06 | 1,55 | 2,00 | 28,21% | - |
| 13.03.2025 | 1,58 | 1,58 | 1,56 | 1,56 | -3,11% | - |
| 12.03.2025 | 1,67 | 1,68 | 1,61 | 1,61 | -4,73% | - |
| 11.03.2025 | 1,68 | 1,73 | 1,68 | 1,69 | 0,00% | - |
| 10.03.2025 | 1,79 | 1,79 | 1,69 | 1,69 | -6,11% | - |
| 07.03.2025 | 1,81 | 1,83 | 1,77 | 1,80 | -1,64% | - |
| 06.03.2025 | 1,73 | 1,83 | 1,73 | 1,83 | 3,98% | - |
| 05.03.2025 | 1,71 | 1,77 | 1,71 | 1,76 | 0,57% | - |
| 04.03.2025 | 1,74 | 1,85 | 1,74 | 1,75 | -1,13% | - |
| 03.03.2025 | 1,81 | 1,87 | 1,77 | 1,77 | -2,75% | - |
| 28.02.2025 | 1,75 | 1,82 | 1,75 | 1,82 | 2,82% | - |
| 27.02.2025 | 1,83 | 1,86 | 1,77 | 1,77 | -4,84% | - |
| 26.02.2025 | 1,89 | 1,90 | 1,85 | 1,86 | -3,12% | - |
| 25.02.2025 | 1,89 | 1,98 | 1,89 | 1,92 | 0,00% | - |
| 24.02.2025 | 1,94 | 1,98 | 1,92 | 1,92 | -4,00% | - |
| 21.02.2025 | 2,02 | 2,08 | 2,00 | 2,00 | -1,96% | - |
| 20.02.2025 | 2,22 | 2,24 | 2,04 | 2,04 | -9,73% | - |
| 19.02.2025 | 2,32 | 2,32 | 2,24 | 2,26 | -2,59% | - |
| 18.02.2025 | 2,34 | 2,34 | 2,32 | 2,32 | 2,65% | - |
| 17.02.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -3,42% | - |
| 14.02.2025 | 2,40 | 2,42 | 2,34 | 2,34 | -3,31% | - |
| 13.02.2025 | 2,36 | 2,44 | 2,32 | 2,42 | -0,82% | - |
| 12.02.2025 | 2,48 | 2,48 | 2,40 | 2,44 | -1,61% | - |
| 11.02.2025 | 2,52 | 2,52 | 2,42 | 2,48 | -1,59% | - |
| 10.02.2025 | 2,48 | 2,52 | 2,48 | 2,52 | 0,80% | - |
| 07.02.2025 | 2,50 | 2,52 | 2,50 | 2,50 | -0,79% | - |
| 06.02.2025 | 2,58 | 2,60 | 2,52 | 2,52 | -3,08% | - |
| 05.02.2025 | 2,62 | 2,62 | 2,54 | 2,60 | -1,52% | - |
| 04.02.2025 | 2,56 | 2,64 | 2,52 | 2,64 | 2,33% | - |
| 03.02.2025 | 2,56 | 2,58 | 2,56 | 2,58 | 1,57% | - |
| 31.01.2025 | 2,62 | 2,62 | 2,54 | 2,54 | -3,79% | - |
| 30.01.2025 | 2,48 | 2,64 | 2,48 | 2,64 | 2,33% | - |
| 29.01.2025 | 2,54 | 2,64 | 2,54 | 2,58 | -2,27% | - |
| 28.01.2025 | 2,52 | 2,64 | 2,52 | 2,64 | 1,54% | - |
| 27.01.2025 | 2,44 | 2,60 | 2,44 | 2,60 | 2,36% | - |
| 24.01.2025 | 2,50 | 2,58 | 2,50 | 2,54 | -1,55% | - |
| 23.01.2025 | 2,52 | 2,62 | 2,52 | 2,58 | -1,53% | - |
| 22.01.2025 | 2,56 | 2,66 | 2,56 | 2,62 | -2,24% | - |
| 21.01.2025 | 2,56 | 2,68 | 2,56 | 2,68 | 4,69% | - |
| 20.01.2025 | 2,58 | 2,58 | 2,56 | 2,56 | -5,19% | - |
| 17.01.2025 | 2,68 | 2,76 | 2,68 | 2,70 | -2,88% | - |
| 16.01.2025 | 2,74 | 2,84 | 2,74 | 2,78 | -2,80% | - |
| 15.01.2025 | 2,76 | 2,88 | 2,76 | 2,86 | 1,42% | - |