1,504$
0,28%
Echtzeit-Aktienkurs HF Foods Group Inc.
Bid:
Ask:
Aktienkurse zur HF Foods Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 1,50 | 1,54 | 1,48 | 1,50 | -0,98% | 163.603,00 |
| 19.10.2026 | 1,55 | 1,58 | 1,50 | 1,51 | -2,26% | 106.500,00 |
| 16.10.2026 | 1,56 | 1,58 | 1,55 | 1,55 | 0,00% | 53.834,00 |
| 15.10.2026 | 1,57 | 1,57 | 1,55 | 1,55 | -1,27% | 35.648,00 |
| 14.10.2026 | 1,58 | 1,58 | 1,54 | 1,57 | -2,48% | 35.307,00 |
| 13.10.2026 | 1,62 | 1,62 | 1,59 | 1,61 | 0,63% | 12.259,00 |
| 12.10.2026 | 1,58 | 1,62 | 1,58 | 1,60 | 1,27% | 10.029,00 |
| 09.10.2026 | 1,59 | 1,63 | 1,56 | 1,58 | -1,25% | 219.294,00 |
| 08.10.2026 | 1,59 | 1,61 | 1,56 | 1,60 | 0,00% | 88.542,00 |
| 07.10.2026 | 1,60 | 1,62 | 1,55 | 1,60 | -0,62% | 51.092,00 |
| 06.10.2026 | 1,60 | 1,62 | 1,55 | 1,61 | 0,63% | 50.866,00 |
| 05.10.2026 | 1,63 | 1,64 | 1,56 | 1,60 | -1,84% | 71.565,00 |
| 02.10.2026 | 1,67 | 1,69 | 1,63 | 1,63 | -1,81% | 53.373,00 |
| 01.10.2026 | 1,63 | 1,66 | 1,59 | 1,66 | 1,22% | 47.893,00 |
| 30.09.2026 | 1,56 | 1,64 | 1,54 | 1,64 | 3,80% | 148.793,00 |
| 29.09.2026 | 1,56 | 1,60 | 1,56 | 1,58 | 0,00% | 32.190,00 |
| 28.09.2026 | 1,59 | 1,61 | 1,55 | 1,58 | -0,63% | 36.939,00 |
| 25.09.2026 | 1,55 | 1,60 | 1,52 | 1,59 | 2,25% | 41.204,00 |
| 24.09.2026 | 1,52 | 1,58 | 1,52 | 1,56 | 0,32% | 41.461,00 |
| 23.09.2026 | 1,52 | 1,56 | 1,52 | 1,55 | 1,97% | 45.184,00 |
| 22.09.2026 | 1,53 | 1,58 | 1,52 | 1,52 | 0,66% | 102.607,00 |
| 21.09.2026 | 1,53 | 1,57 | 1,47 | 1,51 | -5,63% | 169.713,00 |
| 18.09.2026 | 1,61 | 1,67 | 1,58 | 1,60 | -0,62% | 324.873,00 |
| 17.09.2026 | 1,63 | 1,65 | 1,61 | 1,61 | -1,23% | 24.404,00 |
| 16.09.2026 | 1,63 | 1,66 | 1,61 | 1,63 | -1,21% | 95.829,00 |
| 15.09.2026 | 1,65 | 1,70 | 1,61 | 1,65 | -1,20% | 75.830,00 |
| 14.09.2026 | 1,65 | 1,70 | 1,65 | 1,67 | 0,60% | 44.883,00 |
| 11.09.2026 | 1,74 | 1,74 | 1,65 | 1,66 | -2,35% | 18.810,00 |
| 10.09.2026 | 1,69 | 1,71 | 1,64 | 1,70 | -1,16% | 81.312,00 |
| 09.09.2026 | 1,72 | 1,73 | 1,65 | 1,72 | -0,58% | 38.226,00 |
| 08.09.2026 | 1,78 | 1,78 | 1,70 | 1,73 | -2,26% | 57.125,00 |
| 04.09.2026 | 1,77 | 1,80 | 1,75 | 1,77 | 0,57% | 35.659,00 |
| 03.09.2026 | 1,81 | 1,83 | 1,76 | 1,76 | -3,03% | 26.444,00 |
| 02.09.2026 | 1,80 | 1,84 | 1,79 | 1,82 | 0,83% | 59.038,00 |
| 01.09.2026 | 1,78 | 1,87 | 1,75 | 1,80 | 0,84% | 109.115,00 |
| 31.08.2026 | 1,76 | 1,79 | 1,73 | 1,79 | -0,83% | 139.646,00 |
| 28.08.2026 | 1,79 | 1,81 | 1,79 | 1,80 | 0,00% | 17.531,00 |
| 27.08.2026 | 1,85 | 1,87 | 1,72 | 1,80 | -2,23% | 169.557,00 |
| 26.08.2026 | 1,84 | 1,85 | 1,82 | 1,84 | -0,75% | 37.622,00 |
| 25.08.2026 | 1,80 | 1,86 | 1,78 | 1,86 | 2,49% | 74.380,00 |
| 24.08.2026 | 1,84 | 1,94 | 1,80 | 1,81 | -1,09% | 179.973,00 |
| 21.08.2026 | 1,82 | 1,85 | 1,79 | 1,83 | -0,54% | 75.169,00 |
| 20.08.2026 | 1,86 | 1,87 | 1,77 | 1,84 | -2,65% | 98.178,00 |
| 19.08.2026 | 1,89 | 1,91 | 1,82 | 1,89 | -0,53% | 104.202,00 |
| 18.08.2026 | 1,85 | 1,95 | 1,82 | 1,90 | 3,83% | 197.516,00 |
| 17.08.2026 | 1,81 | 1,87 | 1,71 | 1,83 | -0,54% | 151.237,00 |
| 14.08.2026 | 1,83 | 1,87 | 1,81 | 1,84 | 1,66% | 73.264,00 |
| 13.08.2026 | 1,83 | 1,90 | 1,75 | 1,81 | -2,16% | 159.741,00 |
| 12.08.2026 | 1,83 | 1,93 | 1,81 | 1,85 | 3,93% | 349.295,00 |
| 11.08.2026 | 1,66 | 1,89 | 1,65 | 1,78 | 14,10% | 1.806.582,00 |
| 10.08.2026 | 1,56 | 1,59 | 1,54 | 1,56 | 0,00% | 3.137.421,00 |
| 07.08.2026 | 1,47 | 1,57 | 1,47 | 1,56 | 6,85% | 180.657,00 |
| 06.08.2026 | 1,46 | 1,50 | 1,45 | 1,46 | 0,00% | 161.273,00 |
| 05.08.2026 | 1,48 | 1,49 | 1,45 | 1,46 | -2,01% | 95.901,00 |
| 04.08.2026 | 1,49 | 1,54 | 1,48 | 1,49 | 0,00% | 91.388,00 |
| 03.08.2026 | 1,50 | 1,53 | 1,46 | 1,49 | -0,67% | 121.721,00 |
| 31.07.2026 | 1,49 | 1,55 | 1,48 | 1,50 | -0,33% | 98.096,00 |
| 30.07.2026 | 1,52 | 1,52 | 1,46 | 1,51 | 0,33% | 190.208,00 |
| 29.07.2026 | 1,57 | 1,57 | 1,50 | 1,50 | -4,15% | 163.433,00 |
| 28.07.2026 | 1,54 | 1,66 | 1,54 | 1,57 | 1,95% | 208.347,00 |
| 27.07.2026 | 1,58 | 1,62 | 1,53 | 1,54 | -1,29% | 183.172,00 |
| 24.07.2026 | 1,63 | 1,71 | 1,52 | 1,56 | 2,30% | 196.241,00 |
| 23.07.2026 | 1,65 | 1,67 | 1,52 | 1,52 | -5,59% | 227.792,00 |
| 22.07.2026 | 1,61 | 1,66 | 1,61 | 1,61 | -1,53% | 77.602,00 |
| 21.07.2026 | 1,60 | 1,65 | 1,60 | 1,64 | 0,80% | 51.845,00 |
| 20.07.2026 | 1,67 | 1,67 | 1,59 | 1,62 | -1,70% | 52.513,00 |
| 17.07.2026 | 1,65 | 1,72 | 1,65 | 1,65 | -1,20% | 39.778,00 |
| 16.07.2026 | 1,68 | 1,70 | 1,65 | 1,67 | -0,89% | 35.306,00 |
| 15.07.2026 | 1,67 | 1,72 | 1,66 | 1,69 | 2,12% | 43.109,00 |
| 14.07.2026 | 1,68 | 1,69 | 1,64 | 1,65 | -2,65% | 39.476,00 |
| 13.07.2026 | 1,67 | 1,77 | 1,64 | 1,70 | 3,35% | 126.606,00 |
| 10.07.2026 | 1,72 | 1,81 | 1,64 | 1,64 | -4,37% | 110.082,00 |
| 09.07.2026 | 1,74 | 1,77 | 1,72 | 1,72 | -2,00% | 28.604,00 |
| 08.07.2026 | 1,90 | 1,90 | 1,66 | 1,75 | -6,42% | 110.194,00 |
| 07.07.2026 | 1,82 | 1,90 | 1,78 | 1,87 | 2,75% | 123.473,00 |
| 06.07.2026 | 1,78 | 1,95 | 1,73 | 1,82 | 0,00% | 289.248,00 |
| 02.07.2026 | 1,59 | 1,84 | 1,59 | 1,82 | 15,92% | 363.588,00 |
| 01.07.2026 | 1,51 | 1,61 | 1,45 | 1,57 | 11,35% | 260.771,00 |
| 30.06.2026 | 1,49 | 1,53 | 1,41 | 1,41 | -6,31% | 300.586,00 |
| 29.06.2026 | 1,70 | 1,70 | 1,48 | 1,51 | -8,79% | 582.176,00 |
| 26.06.2026 | 1,81 | 1,85 | 1,63 | 1,65 | -7,82% | 4.316.620,00 |
| 25.06.2026 | 1,79 | 1,82 | 1,63 | 1,79 | 1,13% | 569.608,00 |
| 24.06.2026 | 1,88 | 1,91 | 1,77 | 1,77 | -3,01% | 273.972,00 |
| 23.06.2026 | 1,85 | 1,91 | 1,81 | 1,83 | -1,08% | 128.707,00 |
| 22.06.2026 | 1,90 | 1,90 | 1,82 | 1,85 | -2,55% | 96.910,00 |
| 19.06.2026 | 1,90 | 1,90 | 1,89 | 1,89 | 0,17% | - |
| 18.06.2026 | 1,85 | 1,91 | 1,84 | 1,89 | 3,28% | 227.190,00 |
| 17.06.2026 | 1,81 | 1,88 | 1,80 | 1,83 | 0,27% | 94.593,00 |
| 16.06.2026 | 1,83 | 1,90 | 1,80 | 1,83 | 1,39% | 79.309,00 |
| 15.06.2026 | 1,89 | 1,94 | 1,80 | 1,80 | -5,26% | 63.282,00 |
| 12.06.2026 | 1,89 | 1,92 | 1,85 | 1,90 | 0,53% | 68.566,00 |
| 11.06.2026 | 1,92 | 2,00 | 1,86 | 1,89 | -1,05% | 110.392,00 |
| 10.06.2026 | 1,87 | 1,91 | 1,85 | 1,91 | 3,80% | 77.036,00 |
| 09.06.2026 | 1,85 | 1,92 | 1,82 | 1,84 | -1,60% | 127.315,00 |
| 08.06.2026 | 1,90 | 1,94 | 1,86 | 1,87 | 0,00% | 78.464,00 |
| 05.06.2026 | 1,83 | 1,91 | 1,82 | 1,87 | 0,54% | 113.953,00 |
| 04.06.2026 | 1,87 | 1,90 | 1,82 | 1,86 | 1,09% | 70.708,00 |
| 03.06.2026 | 1,88 | 1,88 | 1,82 | 1,84 | -1,60% | 122.777,00 |
| 02.06.2026 | 1,91 | 1,93 | 1,85 | 1,87 | -2,60% | 138.437,00 |
| 01.06.2026 | 1,95 | 1,96 | 1,85 | 1,92 | -1,54% | 134.114,00 |