3,877$
-0,59%
Echtzeit-Aktienkurs HF Foods Group Inc.
Bid:
Ask:
Aktienkurse zur HF Foods Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2025 | 3,88 | 4,00 | 3,81 | 3,90 | 1,04% | 66.029,00 |
| 07.05.2025 | 4,01 | 4,10 | 3,82 | 3,86 | -3,26% | 85.376,00 |
| 06.05.2025 | 3,68 | 4,03 | 3,68 | 3,99 | 6,68% | 90.981,00 |
| 05.05.2025 | 3,83 | 4,00 | 3,69 | 3,74 | -4,10% | 163.004,00 |
| 02.05.2025 | 3,82 | 4,05 | 3,75 | 3,90 | 2,63% | 211.141,00 |
| 01.05.2025 | 3,74 | 3,87 | 3,70 | 3,80 | 1,33% | 113.838,00 |
| 30.04.2025 | 3,78 | 3,91 | 3,75 | 3,75 | -2,09% | 115.638,00 |
| 29.04.2025 | 3,80 | 3,93 | 3,78 | 3,83 | 0,00% | 183.771,00 |
| 28.04.2025 | 3,82 | 3,93 | 3,76 | 3,83 | 0,26% | 135.076,00 |
| 25.04.2025 | 3,88 | 3,92 | 3,69 | 3,82 | -2,55% | 92.262,00 |
| 24.04.2025 | 3,88 | 4,00 | 3,88 | 3,92 | 1,29% | 90.220,00 |
| 23.04.2025 | 4,10 | 4,15 | 3,79 | 3,87 | -3,01% | 144.364,00 |
| 22.04.2025 | 3,73 | 4,11 | 3,62 | 3,99 | 9,62% | 146.890,00 |
| 21.04.2025 | 3,88 | 3,90 | 3,50 | 3,64 | -7,14% | 193.274,00 |
| 17.04.2025 | 3,97 | 4,04 | 3,87 | 3,92 | -1,51% | 136.583,00 |
| 16.04.2025 | 3,97 | 4,05 | 3,87 | 3,98 | -0,25% | 157.508,00 |
| 15.04.2025 | 3,93 | 4,18 | 3,90 | 3,99 | 0,76% | 173.963,00 |
| 14.04.2025 | 3,89 | 4,08 | 3,82 | 3,96 | 4,21% | 145.579,00 |
| 11.04.2025 | 3,97 | 4,13 | 3,72 | 3,80 | -3,80% | 118.429,00 |
| 10.04.2025 | 4,11 | 4,21 | 3,89 | 3,95 | -6,40% | 139.052,00 |
| 09.04.2025 | 3,96 | 4,47 | 3,96 | 4,22 | 6,03% | 372.978,00 |
| 08.04.2025 | 4,30 | 4,35 | 3,76 | 3,98 | -7,23% | 247.242,00 |
| 07.04.2025 | 3,70 | 4,30 | 3,70 | 4,29 | 7,79% | 323.841,00 |
| 04.04.2025 | 4,01 | 4,27 | 3,75 | 3,98 | -7,87% | 306.513,00 |
| 03.04.2025 | 4,15 | 4,42 | 3,87 | 4,32 | -4,00% | 301.291,00 |
| 02.04.2025 | 4,41 | 4,80 | 4,40 | 4,50 | 0,00% | 164.928,00 |
| 01.04.2025 | 4,72 | 4,89 | 4,44 | 4,50 | -8,16% | 343.971,00 |
| 31.03.2025 | 4,24 | 4,93 | 4,20 | 4,90 | 12,13% | 326.273,00 |
| 28.03.2025 | 4,66 | 4,66 | 4,00 | 4,37 | -7,61% | 436.704,00 |
| 27.03.2025 | 4,75 | 4,83 | 4,30 | 4,73 | -1,25% | 304.932,00 |
| 26.03.2025 | 4,40 | 4,88 | 4,06 | 4,79 | 9,86% | 548.369,00 |
| 25.03.2025 | 4,20 | 4,38 | 3,67 | 4,36 | 4,68% | 540.448,00 |
| 24.03.2025 | 3,60 | 4,25 | 3,60 | 4,17 | 18,66% | 656.355,00 |
| 21.03.2025 | 3,53 | 3,95 | 3,25 | 3,51 | -1,13% | 672.799,00 |
| 20.03.2025 | 2,96 | 3,63 | 2,96 | 3,55 | 21,16% | 465.226,00 |
| 19.03.2025 | 2,83 | 2,95 | 2,72 | 2,93 | 5,02% | 324.334,00 |
| 18.03.2025 | 2,45 | 2,85 | 2,44 | 2,79 | 14,34% | 301.214,00 |
| 17.03.2025 | 2,24 | 2,55 | 2,22 | 2,44 | 10,91% | 266.841,00 |
| 14.03.2025 | 1,90 | 2,36 | 1,85 | 2,20 | 29,41% | 822.029,00 |
| 13.03.2025 | 1,74 | 1,77 | 1,70 | 1,70 | -2,30% | 73.509,00 |
| 12.03.2025 | 1,86 | 1,87 | 1,73 | 1,74 | -5,95% | 115.496,00 |
| 11.03.2025 | 1,88 | 1,92 | 1,83 | 1,85 | 0,00% | 65.924,00 |
| 10.03.2025 | 1,99 | 2,02 | 1,85 | 1,85 | -6,09% | 112.117,00 |
| 07.03.2025 | 2,00 | 2,03 | 1,93 | 1,97 | -0,51% | 151.470,00 |
| 06.03.2025 | 1,90 | 2,00 | 1,90 | 1,98 | 4,21% | 70.300,00 |
| 05.03.2025 | 1,85 | 1,99 | 1,85 | 1,90 | 2,70% | 78.445,00 |
| 04.03.2025 | 1,83 | 2,00 | 1,83 | 1,85 | 0,00% | 49.935,00 |
| 03.03.2025 | 1,93 | 2,03 | 1,85 | 1,85 | -3,14% | 111.854,00 |
| 28.02.2025 | 1,85 | 1,91 | 1,85 | 1,91 | 3,24% | 54.268,00 |
| 27.02.2025 | 1,99 | 2,00 | 1,83 | 1,85 | -5,13% | 94.884,00 |
| 26.02.2025 | 2,00 | 2,07 | 1,95 | 1,95 | -2,99% | 87.129,00 |
| 25.02.2025 | 2,03 | 2,17 | 2,01 | 2,01 | 0,00% | 75.099,00 |
| 24.02.2025 | 2,08 | 2,18 | 1,99 | 2,01 | -3,13% | 58.610,00 |
| 21.02.2025 | 2,20 | 2,22 | 2,07 | 2,08 | -3,94% | 168.219,00 |
| 20.02.2025 | 2,37 | 2,37 | 2,07 | 2,16 | -8,47% | 105.252,00 |
| 19.02.2025 | 2,43 | 2,50 | 2,36 | 2,36 | -4,45% | 41.720,00 |
| 18.02.2025 | 2,49 | 2,58 | 2,41 | 2,47 | -0,54% | 47.260,00 |
| 17.02.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 0,14% | - |
| 14.02.2025 | 2,57 | 2,62 | 2,45 | 2,48 | -2,75% | 33.880,00 |
| 13.02.2025 | 2,53 | 2,60 | 2,44 | 2,55 | 2,00% | 65.924,00 |
| 12.02.2025 | 2,58 | 2,63 | 2,50 | 2,50 | -3,85% | 52.462,00 |
| 11.02.2025 | 2,60 | 2,66 | 2,56 | 2,60 | -1,14% | 25.052,00 |
| 10.02.2025 | 2,61 | 2,65 | 2,55 | 2,63 | 1,15% | 51.862,00 |
| 07.02.2025 | 2,61 | 2,65 | 2,60 | 2,60 | -1,52% | 36.283,00 |
| 06.02.2025 | 2,71 | 2,71 | 2,62 | 2,64 | -2,94% | 23.778,00 |
| 05.02.2025 | 2,80 | 2,80 | 2,69 | 2,72 | -1,81% | 30.273,00 |
| 04.02.2025 | 2,68 | 2,80 | 2,67 | 2,77 | 3,36% | 60.006,00 |
| 03.02.2025 | 2,65 | 2,72 | 2,65 | 2,68 | 0,75% | 39.424,00 |
| 31.01.2025 | 2,76 | 2,76 | 2,65 | 2,66 | -3,62% | 47.743,00 |
| 30.01.2025 | 2,71 | 2,78 | 2,71 | 2,76 | 2,22% | 15.745,00 |
| 29.01.2025 | 2,80 | 2,80 | 2,70 | 2,70 | -2,53% | 16.714,00 |
| 28.01.2025 | 2,77 | 2,79 | 2,74 | 2,77 | 0,73% | 18.669,00 |
| 27.01.2025 | 2,66 | 2,78 | 2,66 | 2,75 | 3,38% | 40.013,00 |
| 24.01.2025 | 2,71 | 2,78 | 2,66 | 2,66 | -2,56% | 34.189,00 |
| 23.01.2025 | 2,72 | 2,79 | 2,69 | 2,73 | -0,36% | 48.195,00 |
| 22.01.2025 | 2,77 | 2,82 | 2,73 | 2,74 | -1,79% | 40.082,00 |
| 21.01.2025 | 2,82 | 2,89 | 2,79 | 2,79 | 0,36% | 37.693,00 |
| 17.01.2025 | 2,91 | 2,94 | 2,78 | 2,78 | -3,47% | 67.109,00 |
| 16.01.2025 | 3,00 | 3,00 | 2,87 | 2,88 | -2,04% | 35.038,00 |
| 15.01.2025 | 3,05 | 3,09 | 2,93 | 2,94 | -0,34% | 25.382,00 |
| 14.01.2025 | 2,98 | 2,98 | 2,91 | 2,95 | 1,03% | 24.410,00 |
| 13.01.2025 | 3,00 | 3,00 | 2,89 | 2,92 | 0,69% | 74.419,00 |
| 10.01.2025 | 3,02 | 3,02 | 2,89 | 2,90 | -4,61% | 55.668,00 |
| 08.01.2025 | 3,02 | 3,08 | 3,01 | 3,04 | 0,66% | 37.681,00 |
| 07.01.2025 | 3,21 | 3,23 | 2,93 | 3,02 | -5,63% | 100.900,00 |
| 06.01.2025 | 3,30 | 3,30 | 3,16 | 3,20 | -0,62% | 53.628,00 |
| 03.01.2025 | 3,23 | 3,26 | 3,20 | 3,22 | 0,00% | 34.074,00 |
| 02.01.2025 | 3,25 | 3,28 | 3,20 | 3,22 | 0,31% | 19.825,00 |
| 31.12.2024 | 3,24 | 3,29 | 3,20 | 3,21 | 0,31% | 50.721,00 |
| 30.12.2024 | 3,20 | 3,24 | 3,20 | 3,20 | 0,00% | 29.010,00 |
| 27.12.2024 | 3,21 | 3,23 | 3,20 | 3,20 | -1,84% | 37.768,00 |
| 26.12.2024 | 3,26 | 3,29 | 3,21 | 3,26 | -0,61% | 18.561,00 |
| 24.12.2024 | 3,31 | 3,31 | 3,20 | 3,28 | -0,30% | 34.714,00 |
| 23.12.2024 | 3,45 | 3,45 | 3,25 | 3,29 | -4,91% | 23.511,00 |
| 20.12.2024 | 3,22 | 3,49 | 3,22 | 3,46 | 4,22% | 147.074,00 |
| 19.12.2024 | 3,46 | 3,56 | 3,32 | 3,32 | -3,77% | 33.335,00 |
| 18.12.2024 | 3,68 | 3,79 | 3,43 | 3,45 | -5,74% | 57.706,00 |
| 17.12.2024 | 3,72 | 3,72 | 3,48 | 3,66 | -2,66% | 52.996,00 |
| 16.12.2024 | 3,79 | 3,85 | 3,70 | 3,76 | -1,31% | 21.504,00 |
| 13.12.2024 | 3,86 | 3,94 | 3,74 | 3,81 | -1,30% | 35.272,00 |