9,800€
-0,51%
Echtzeit-Aktienkurs High Liner Foods Inc.
Bid:
Ask:
Aktienkurse zur High Liner Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 10,05 | 10,10 | 10,00 | 10,05 | -0,25% | - |
| 28.08.2025 | 10,18 | 10,18 | 10,08 | 10,08 | -0,74% | - |
| 27.08.2025 | 10,03 | 10,20 | 10,03 | 10,15 | 1,50% | - |
| 26.08.2025 | 10,05 | 10,13 | 9,98 | 10,00 | -0,99% | - |
| 25.08.2025 | 10,08 | 10,15 | 9,95 | 10,10 | 0,25% | - |
| 22.08.2025 | 10,10 | 10,33 | 10,00 | 10,08 | -0,74% | - |
| 21.08.2025 | 10,13 | 10,28 | 10,05 | 10,15 | -0,49% | - |
| 20.08.2025 | 10,18 | 10,28 | 10,10 | 10,20 | 0,00% | - |
| 19.08.2025 | 10,20 | 10,43 | 10,10 | 10,20 | 0,25% | - |
| 18.08.2025 | 10,13 | 10,45 | 10,13 | 10,18 | 0,25% | - |
| 15.08.2025 | 10,08 | 10,25 | 10,03 | 10,15 | 0,50% | - |
| 14.08.2025 | 10,13 | 10,23 | 10,08 | 10,10 | 0,00% | - |
| 13.08.2025 | 10,20 | 10,28 | 10,08 | 10,10 | -0,98% | - |
| 12.08.2025 | 10,50 | 10,55 | 10,20 | 10,20 | -2,86% | - |
| 11.08.2025 | 10,60 | 10,65 | 10,50 | 10,50 | -1,41% | - |
| 08.08.2025 | 10,60 | 10,70 | 10,45 | 10,65 | 0,95% | - |
| 07.08.2025 | 10,70 | 10,85 | 10,55 | 10,55 | -1,40% | - |
| 06.08.2025 | 10,55 | 10,75 | 10,40 | 10,70 | 0,94% | - |
| 05.08.2025 | 10,70 | 10,90 | 10,45 | 10,60 | -1,85% | - |
| 04.08.2025 | 10,70 | 10,80 | 10,70 | 10,80 | 0,00% | - |
| 01.08.2025 | 10,70 | 10,95 | 10,50 | 10,80 | 0,93% | - |
| 31.07.2025 | 10,90 | 11,00 | 10,45 | 10,70 | -2,28% | - |
| 30.07.2025 | 10,70 | 11,40 | 10,70 | 10,95 | 0,92% | - |
| 29.07.2025 | 10,80 | 11,00 | 10,80 | 10,85 | 0,46% | - |
| 28.07.2025 | 10,65 | 10,95 | 10,60 | 10,80 | 0,47% | - |
| 25.07.2025 | 10,85 | 11,05 | 10,75 | 10,75 | -0,92% | 84,00 |
| 24.07.2025 | 11,05 | 11,15 | 10,85 | 10,85 | -0,46% | - |
| 23.07.2025 | 11,25 | 11,30 | 10,90 | 10,90 | -2,68% | - |
| 22.07.2025 | 11,25 | 11,50 | 10,90 | 11,20 | 0,90% | - |
| 21.07.2025 | 11,40 | 11,45 | 11,10 | 11,10 | -3,06% | - |
| 18.07.2025 | 11,45 | 11,55 | 11,40 | 11,45 | -0,43% | - |
| 17.07.2025 | 11,45 | 11,55 | 11,40 | 11,50 | 0,44% | - |
| 16.07.2025 | 11,35 | 11,55 | 11,30 | 11,45 | 0,44% | - |
| 15.07.2025 | 11,30 | 11,50 | 11,20 | 11,40 | 0,88% | - |
| 14.07.2025 | 11,40 | 11,40 | 11,25 | 11,30 | -0,88% | - |
| 11.07.2025 | 11,45 | 11,55 | 11,40 | 11,40 | -0,44% | - |
| 10.07.2025 | 11,55 | 11,65 | 11,40 | 11,45 | -0,43% | - |
| 09.07.2025 | 11,60 | 11,65 | 11,50 | 11,50 | -0,43% | - |
| 08.07.2025 | 11,45 | 11,70 | 11,45 | 11,55 | 0,43% | - |
| 07.07.2025 | 11,65 | 11,70 | 11,50 | 11,50 | -1,29% | - |
| 04.07.2025 | 11,45 | 11,80 | 11,35 | 11,65 | 1,75% | - |
| 03.07.2025 | 11,20 | 11,55 | 11,20 | 11,45 | 1,33% | - |
| 02.07.2025 | 11,30 | 11,50 | 11,15 | 11,30 | 0,00% | - |
| 01.07.2025 | 11,45 | 11,45 | 11,20 | 11,30 | -0,88% | - |
| 30.06.2025 | 11,20 | 11,60 | 11,20 | 11,40 | 1,79% | - |
| 27.06.2025 | 10,90 | 11,35 | 10,90 | 11,20 | 0,45% | - |
| 26.06.2025 | 11,20 | 11,45 | 11,05 | 11,15 | -0,45% | - |
| 25.06.2025 | 11,10 | 11,50 | 11,10 | 11,20 | -1,75% | 40,00 |
| 24.06.2025 | 11,35 | 11,65 | 11,35 | 11,40 | 0,44% | - |
| 23.06.2025 | 11,45 | 11,70 | 11,35 | 11,35 | -0,87% | - |
| 20.06.2025 | 11,55 | 11,70 | 11,40 | 11,45 | -0,43% | - |
| 19.06.2025 | 11,75 | 11,85 | 11,45 | 11,50 | -1,71% | - |
| 18.06.2025 | 11,60 | 11,80 | 11,55 | 11,70 | 0,00% | - |
| 17.06.2025 | 11,40 | 11,90 | 11,40 | 11,70 | 0,00% | - |
| 16.06.2025 | 11,75 | 11,80 | 11,50 | 11,70 | 0,00% | - |
| 13.06.2025 | 11,85 | 11,90 | 11,65 | 11,70 | -0,85% | - |
| 12.06.2025 | 11,95 | 11,95 | 11,60 | 11,80 | -0,84% | - |
| 11.06.2025 | 11,70 | 12,15 | 11,70 | 11,90 | -0,83% | - |
| 10.06.2025 | 12,00 | 12,15 | 12,00 | 12,00 | 0,00% | - |
| 09.06.2025 | 12,10 | 12,25 | 12,00 | 12,00 | -0,83% | - |
| 06.06.2025 | 11,05 | 12,25 | 11,00 | 12,10 | 10,00% | - |
| 05.06.2025 | 11,35 | 11,40 | 11,00 | 11,00 | -3,08% | - |
| 04.06.2025 | 11,35 | 11,45 | 11,25 | 11,35 | -0,44% | - |
| 03.06.2025 | 11,25 | 11,50 | 11,25 | 11,40 | 0,88% | - |
| 02.06.2025 | 11,50 | 11,55 | 11,25 | 11,30 | -1,74% | - |
| 30.05.2025 | 11,20 | 11,50 | 11,20 | 11,50 | 1,77% | - |
| 29.05.2025 | 11,65 | 11,70 | 11,30 | 11,30 | -3,00% | - |
| 28.05.2025 | 11,65 | 11,70 | 11,60 | 11,65 | 0,43% | 76,00 |
| 27.05.2025 | 11,45 | 11,70 | 11,45 | 11,60 | 0,87% | - |
| 26.05.2025 | 11,65 | 11,70 | 11,45 | 11,50 | -1,71% | - |
| 23.05.2025 | 11,55 | 11,70 | 11,45 | 11,70 | 0,86% | - |
| 22.05.2025 | 11,55 | 11,60 | 11,40 | 11,60 | 0,87% | - |
| 21.05.2025 | 11,45 | 11,55 | 11,35 | 11,50 | 0,44% | - |
| 20.05.2025 | 11,50 | 11,60 | 11,40 | 11,45 | -0,43% | - |
| 19.05.2025 | 11,50 | 11,55 | 11,40 | 11,50 | -0,86% | - |
| 16.05.2025 | 11,60 | 11,70 | 11,45 | 11,60 | 8,41% | - |
| 15.05.2025 | 11,15 | 11,70 | 10,70 | 10,70 | -4,46% | - |
| 14.05.2025 | 10,90 | 11,35 | 10,75 | 11,20 | 3,23% | - |
| 13.05.2025 | 10,50 | 10,90 | 10,50 | 10,85 | 1,40% | - |
| 12.05.2025 | 10,55 | 10,90 | 10,55 | 10,70 | 0,94% | - |
| 09.05.2025 | 10,70 | 10,75 | 10,45 | 10,60 | -1,40% | - |
| 08.05.2025 | 10,75 | 10,80 | 10,40 | 10,75 | 0,00% | - |
| 07.05.2025 | 10,40 | 10,80 | 10,40 | 10,75 | 0,00% | - |
| 06.05.2025 | 10,80 | 10,80 | 10,65 | 10,75 | 0,47% | - |
| 05.05.2025 | 10,85 | 10,85 | 10,70 | 10,70 | -0,93% | - |
| 02.05.2025 | 10,70 | 10,90 | 10,70 | 10,80 | 0,00% | - |
| 30.04.2025 | 10,75 | 10,85 | 10,60 | 10,80 | 0,47% | - |
| 29.04.2025 | 10,75 | 10,75 | 10,65 | 10,75 | 0,47% | - |
| 28.04.2025 | 10,70 | 10,75 | 10,60 | 10,70 | 0,00% | - |
| 25.04.2025 | 10,65 | 11,10 | 10,50 | 10,70 | 0,94% | - |
| 24.04.2025 | 10,65 | 10,75 | 10,55 | 10,60 | -0,93% | - |
| 23.04.2025 | 10,60 | 10,85 | 10,50 | 10,70 | 1,90% | - |
| 22.04.2025 | 10,50 | 10,65 | 10,50 | 10,50 | 0,00% | - |
| 17.04.2025 | 10,50 | 10,65 | 10,50 | 10,50 | 0,00% | - |
| 16.04.2025 | 10,50 | 10,65 | 10,50 | 10,50 | -0,94% | - |
| 15.04.2025 | 10,60 | 10,85 | 10,50 | 10,60 | 0,00% | - |
| 14.04.2025 | 10,45 | 10,80 | 10,45 | 10,60 | 1,92% | - |
| 11.04.2025 | 10,28 | 10,65 | 10,20 | 10,40 | 0,97% | - |
| 10.04.2025 | 10,40 | 10,85 | 10,25 | 10,30 | -4,63% | - |
| 09.04.2025 | 10,40 | 11,05 | 10,20 | 10,80 | 3,35% | - |