1,305€
0,77%
Echtzeit-Aktienkurs HF Foods Group Inc.
Bid:
Ask:
Aktienkurse zur HF Foods Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 1,31 | 1,32 | 1,31 | 1,31 | 0,77% | - |
| 30.07.2026 | 1,32 | 1,36 | 1,28 | 1,30 | -2,26% | - |
| 29.07.2026 | 1,38 | 1,43 | 1,33 | 1,33 | -7,67% | - |
| 28.07.2026 | 1,36 | 1,44 | 1,31 | 1,44 | 5,13% | - |
| 27.07.2026 | 1,37 | 1,47 | 1,34 | 1,37 | -0,73% | - |
| 24.07.2026 | 1,35 | 1,45 | 1,33 | 1,38 | -0,72% | - |
| 23.07.2026 | 1,41 | 1,48 | 1,38 | 1,39 | -3,15% | - |
| 22.07.2026 | 1,43 | 1,46 | 1,41 | 1,43 | 0,35% | - |
| 21.07.2026 | 1,41 | 1,43 | 1,38 | 1,43 | 0,35% | - |
| 20.07.2026 | 1,46 | 1,52 | 1,41 | 1,42 | -5,33% | - |
| 17.07.2026 | 1,45 | 1,50 | 1,35 | 1,50 | 1,35% | - |
| 16.07.2026 | 1,48 | 1,50 | 1,47 | 1,48 | -0,67% | - |
| 15.07.2026 | 1,46 | 1,51 | 1,45 | 1,49 | 1,36% | - |
| 14.07.2026 | 1,49 | 1,52 | 1,46 | 1,47 | -3,29% | - |
| 13.07.2026 | 1,46 | 1,52 | 1,41 | 1,52 | -0,98% | - |
| 10.07.2026 | 1,51 | 1,57 | 1,50 | 1,54 | 0,00% | - |
| 09.07.2026 | 1,54 | 1,55 | 1,51 | 1,54 | -0,32% | - |
| 08.07.2026 | 1,64 | 1,75 | 1,51 | 1,54 | -3,75% | - |
| 07.07.2026 | 1,59 | 1,62 | 1,55 | 1,60 | -1,23% | - |
| 06.07.2026 | 1,59 | 1,71 | 1,51 | 1,62 | 1,25% | - |
| 03.07.2026 | 1,60 | 1,60 | 1,60 | 1,60 | 9,59% | - |
| 02.07.2026 | 1,39 | 1,47 | 1,38 | 1,46 | 13,62% | - |
| 01.07.2026 | 1,25 | 1,37 | 1,24 | 1,29 | 0,00% | - |
| 30.06.2026 | 1,33 | 1,36 | 1,29 | 1,29 | -7,22% | - |
| 29.06.2026 | 1,49 | 1,63 | 1,34 | 1,39 | -10,06% | - |
| 26.06.2026 | 1,58 | 1,66 | 1,54 | 1,54 | 1,99% | - |
| 25.06.2026 | 1,58 | 1,60 | 1,50 | 1,51 | -9,58% | - |
| 24.06.2026 | 1,62 | 1,67 | 1,61 | 1,67 | 3,73% | - |
| 23.06.2026 | 1,62 | 1,68 | 1,58 | 1,61 | -0,92% | - |
| 22.06.2026 | 1,66 | 1,69 | 1,62 | 1,63 | 5,52% | - |
| 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 | 1,57 | 1,62 | 1,47 | 1,59 | 0,63% | - |
| 04.06.2026 | 1,56 | 1,59 | 1,47 | 1,58 | 1,28% | - |
| 03.06.2026 | 1,62 | 1,64 | 1,50 | 1,56 | -1,27% | - |
| 02.06.2026 | 1,64 | 1,65 | 1,54 | 1,58 | -3,07% | - |
| 01.06.2026 | 1,66 | 1,66 | 1,56 | 1,63 | -1,81% | - |
| 29.05.2026 | 1,71 | 1,77 | 1,62 | 1,66 | -2,92% | - |
| 28.05.2026 | 1,74 | 1,75 | 1,62 | 1,71 | 0,59% | - |
| 27.05.2026 | 1,76 | 1,77 | 1,67 | 1,70 | -2,30% | - |
| 26.05.2026 | 1,70 | 1,74 | 1,60 | 1,74 | 7,41% | - |
| 25.05.2026 | 1,62 | 1,62 | 1,62 | 1,62 | 2,53% | - |
| 22.05.2026 | 1,63 | 1,63 | 1,54 | 1,58 | -3,66% | - |
| 21.05.2026 | 1,63 | 1,64 | 1,55 | 1,64 | -1,80% | - |
| 20.05.2026 | 1,60 | 1,73 | 1,60 | 1,67 | -1,76% | - |
| 19.05.2026 | 1,71 | 1,78 | 1,60 | 1,70 | -0,58% | - |
| 18.05.2026 | 1,72 | 1,72 | 1,61 | 1,71 | 0,59% | - |
| 15.05.2026 | 1,63 | 1,70 | 1,52 | 1,70 | 1,80% | - |
| 14.05.2026 | 1,69 | 1,72 | 1,60 | 1,67 | -0,60% | - |
| 13.05.2026 | 1,73 | 1,73 | 1,62 | 1,68 | 3,70% | - |
| 12.05.2026 | 1,62 | 1,62 | 1,54 | 1,62 | 2,53% | - |
| 11.05.2026 | 1,55 | 1,60 | 1,53 | 1,58 | -1,25% | - |
| 08.05.2026 | 1,51 | 1,60 | 1,46 | 1,60 | 4,58% | - |
| 07.05.2026 | 1,54 | 1,55 | 1,48 | 1,53 | -0,65% | - |
| 06.05.2026 | 1,54 | 1,56 | 1,51 | 1,54 | -2,53% | - |
| 05.05.2026 | 1,53 | 1,58 | 1,49 | 1,58 | 3,27% | - |
| 04.05.2026 | 1,59 | 1,59 | 1,51 | 1,53 | -4,97% | - |
| 30.04.2026 | 1,57 | 1,62 | 1,57 | 1,61 | -0,62% | - |
| 29.04.2026 | 1,63 | 1,66 | 1,59 | 1,62 | -0,61% | - |
| 28.04.2026 | 1,65 | 1,66 | 1,56 | 1,63 | -1,81% | - |
| 27.04.2026 | 1,67 | 1,68 | 1,60 | 1,66 | 0,00% | - |
| 24.04.2026 | 1,66 | 1,68 | 1,60 | 1,66 | 0,61% | - |
| 23.04.2026 | 1,71 | 1,71 | 1,65 | 1,65 | -3,51% | - |
| 22.04.2026 | 1,68 | 1,73 | 1,60 | 1,71 | 1,18% | - |
| 21.04.2026 | 1,74 | 1,74 | 1,66 | 1,69 | -2,87% | - |
| 20.04.2026 | 1,80 | 1,82 | 1,73 | 1,74 | -2,79% | - |
| 17.04.2026 | 1,17 | 1,80 | 1,17 | 1,79 | 58,41% | - |
| 16.04.2026 | 1,74 | 1,74 | 1,13 | 1,13 | -35,80% | - |
| 15.04.2026 | 1,73 | 1,77 | 1,60 | 1,76 | -2,22% | - |
| 14.04.2026 | 1,76 | 1,80 | 1,72 | 1,80 | 1,69% | - |
| 13.04.2026 | 1,71 | 1,78 | 1,67 | 1,77 | 4,73% | - |
| 10.04.2026 | 1,76 | 1,79 | 1,67 | 1,69 | -2,31% | - |
| 09.04.2026 | 1,76 | 1,79 | 1,67 | 1,73 | -1,70% | - |
| 08.04.2026 | 1,68 | 1,76 | 1,65 | 1,76 | 2,92% | - |
| 07.04.2026 | 1,66 | 1,73 | 1,56 | 1,71 | 2,40% | - |
| 02.04.2026 | 1,69 | 1,72 | 1,63 | 1,67 | -1,18% | - |
| 01.04.2026 | 1,54 | 1,69 | 1,48 | 1,69 | 11,92% | - |
| 31.03.2026 | 1,54 | 1,59 | 1,48 | 1,51 | -0,66% | - |
| 30.03.2026 | 1,46 | 1,57 | 1,41 | 1,52 | 2,01% | - |
| 27.03.2026 | 1,48 | 1,50 | 1,41 | 1,49 | -2,61% | - |
| 26.03.2026 | 1,50 | 1,53 | 1,43 | 1,53 | -1,29% | - |
| 25.03.2026 | 1,45 | 1,55 | 1,43 | 1,55 | 3,33% | - |
| 24.03.2026 | 1,50 | 1,50 | 1,42 | 1,50 | -9,09% | - |
| 23.03.2026 | 1,57 | 1,65 | 1,54 | 1,65 | 1,85% | - |
| 20.03.2026 | 1,55 | 1,62 | 1,53 | 1,62 | 1,89% | - |
| 19.03.2026 | 1,55 | 1,59 | 1,48 | 1,59 | 0,00% | - |
| 18.03.2026 | 1,48 | 1,59 | 1,43 | 1,59 | 10,42% | - |
| 17.03.2026 | 1,43 | 1,56 | 1,42 | 1,44 | -18,18% | - |
| 16.03.2026 | 1,81 | 1,91 | 1,68 | 1,76 | 0,57% | - |
| 13.03.2026 | 1,60 | 1,82 | 1,59 | 1,75 | 6,71% | - |
| 12.03.2026 | 1,58 | 1,64 | 1,56 | 1,64 | 1,23% | - |
| 11.03.2026 | 1,56 | 1,62 | 1,49 | 1,62 | -6,90% | - |