11,850€
-1,25%
Echtzeit-Aktienkurs Haseko Corp.
Bid:
Ask:
Aktienkurse zur Haseko Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 12,15 | 12,20 | 11,75 | 11,90 | -2,86% | - |
| 02.04.2025 | 12,15 | 12,35 | 12,15 | 12,25 | -0,41% | - |
| 01.04.2025 | 12,20 | 12,35 | 12,15 | 12,30 | 1,23% | - |
| 31.03.2025 | 12,15 | 12,25 | 12,05 | 12,15 | 1,67% | - |
| 28.03.2025 | 12,15 | 12,15 | 11,95 | 11,95 | -3,63% | - |
| 27.03.2025 | 12,50 | 12,50 | 12,40 | 12,40 | 0,40% | - |
| 26.03.2025 | 12,45 | 12,45 | 12,35 | 12,35 | -1,59% | - |
| 25.03.2025 | 12,45 | 12,55 | 12,45 | 12,55 | 1,62% | - |
| 24.03.2025 | 12,30 | 12,35 | 12,25 | 12,35 | 0,82% | - |
| 21.03.2025 | 12,25 | 12,30 | 12,25 | 12,25 | 0,00% | - |
| 20.03.2025 | 12,25 | 12,30 | 12,20 | 12,25 | 0,82% | - |
| 19.03.2025 | 12,05 | 12,25 | 12,05 | 12,15 | 1,67% | - |
| 18.03.2025 | 11,95 | 12,00 | 11,95 | 11,95 | -0,83% | - |
| 17.03.2025 | 12,05 | 12,10 | 12,00 | 12,05 | 0,84% | - |
| 14.03.2025 | 11,95 | 12,00 | 11,95 | 11,95 | -0,42% | - |
| 13.03.2025 | 12,05 | 12,05 | 11,95 | 12,00 | 0,42% | - |
| 12.03.2025 | 11,85 | 12,05 | 11,85 | 11,95 | 0,84% | - |
| 11.03.2025 | 12,05 | 12,05 | 11,75 | 11,85 | -1,66% | - |
| 10.03.2025 | 12,20 | 12,20 | 11,95 | 12,05 | -2,82% | - |
| 07.03.2025 | 12,35 | 12,45 | 12,25 | 12,40 | 2,48% | - |
| 06.03.2025 | 12,10 | 12,25 | 12,05 | 12,10 | -2,02% | - |
| 05.03.2025 | 12,20 | 12,40 | 12,20 | 12,35 | 0,82% | - |
| 04.03.2025 | 12,45 | 12,50 | 12,25 | 12,25 | -2,39% | - |
| 03.03.2025 | 12,60 | 12,75 | 12,55 | 12,55 | -0,79% | - |
| 28.02.2025 | 12,50 | 12,65 | 12,50 | 12,65 | 0,80% | - |
| 27.02.2025 | 12,50 | 12,75 | 12,50 | 12,55 | -0,40% | - |
| 26.02.2025 | 12,40 | 12,60 | 12,40 | 12,60 | 0,40% | - |
| 25.02.2025 | 12,40 | 12,60 | 12,40 | 12,55 | 0,80% | - |
| 24.02.2025 | 12,55 | 12,60 | 12,40 | 12,45 | -1,19% | - |
| 21.02.2025 | 12,45 | 12,60 | 12,45 | 12,60 | -0,40% | - |
| 20.02.2025 | 12,65 | 12,70 | 12,60 | 12,65 | -1,56% | - |
| 19.02.2025 | 12,60 | 12,90 | 12,60 | 12,85 | 0,00% | - |
| 18.02.2025 | 12,85 | 12,90 | 12,85 | 12,85 | -0,77% | - |
| 17.02.2025 | 12,70 | 12,95 | 12,70 | 12,95 | 3,60% | - |
| 14.02.2025 | 12,50 | 12,55 | 12,45 | 12,50 | -1,19% | - |
| 13.02.2025 | 12,50 | 12,80 | 12,50 | 12,65 | 1,61% | - |
| 12.02.2025 | 12,55 | 12,60 | 12,45 | 12,45 | -2,73% | - |
| 11.02.2025 | 12,80 | 12,90 | 12,70 | 12,80 | -0,39% | - |
| 10.02.2025 | 12,80 | 12,85 | 12,80 | 12,85 | 0,00% | - |
| 07.02.2025 | 12,60 | 12,90 | 12,60 | 12,85 | 0,00% | - |
| 06.02.2025 | 12,75 | 12,85 | 12,75 | 12,85 | 1,98% | - |
| 05.02.2025 | 12,55 | 12,65 | 12,55 | 12,60 | 1,20% | - |
| 04.02.2025 | 12,30 | 12,45 | 12,30 | 12,45 | -1,19% | - |
| 03.02.2025 | 12,40 | 12,70 | 12,40 | 12,60 | -0,79% | - |
| 31.01.2025 | 12,65 | 12,75 | 12,65 | 12,70 | 0,00% | - |
| 30.01.2025 | 12,50 | 12,75 | 12,50 | 12,70 | 0,40% | - |
| 29.01.2025 | 12,50 | 12,70 | 12,50 | 12,65 | 0,40% | - |
| 28.01.2025 | 12,40 | 12,60 | 12,40 | 12,60 | 0,00% | - |
| 27.01.2025 | 12,55 | 12,65 | 12,55 | 12,60 | 2,86% | - |
| 24.01.2025 | 12,35 | 12,35 | 12,25 | 12,25 | -1,21% | - |
| 23.01.2025 | 12,40 | 12,45 | 12,35 | 12,40 | 0,40% | - |
| 22.01.2025 | 12,35 | 12,40 | 12,30 | 12,35 | 0,00% | - |
| 21.01.2025 | 12,40 | 12,40 | 12,35 | 12,35 | 0,82% | - |
| 20.01.2025 | 12,10 | 12,30 | 12,10 | 12,25 | 0,00% | - |
| 17.01.2025 | 12,35 | 12,35 | 12,25 | 12,25 | -0,81% | - |
| 16.01.2025 | 12,10 | 12,35 | 12,10 | 12,35 | 1,23% | - |
| 15.01.2025 | 12,00 | 12,25 | 12,00 | 12,20 | 0,41% | - |
| 14.01.2025 | 12,10 | 12,25 | 12,10 | 12,15 | -1,62% | - |
| 13.01.2025 | 12,25 | 12,35 | 12,25 | 12,35 | 0,41% | - |
| 10.01.2025 | 12,25 | 12,35 | 12,20 | 12,30 | -0,81% | - |
| 09.01.2025 | 12,35 | 12,45 | 12,35 | 12,40 | -0,40% | - |
| 08.01.2025 | 12,45 | 12,50 | 12,45 | 12,45 | 0,00% | - |
| 07.01.2025 | 12,35 | 12,50 | 12,35 | 12,45 | 0,40% | - |
| 06.01.2025 | 12,45 | 12,45 | 12,35 | 12,40 | -0,40% | - |
| 03.01.2025 | 12,45 | 12,50 | 12,40 | 12,45 | 0,40% | - |
| 02.01.2025 | 12,30 | 12,50 | 12,30 | 12,40 | 0,40% | - |
| 30.12.2024 | 12,35 | 12,35 | 12,35 | 12,35 | -0,80% | - |
| 27.12.2024 | 12,50 | 12,50 | 12,35 | 12,45 | 1,22% | - |
| 23.12.2024 | 12,20 | 12,35 | 12,20 | 12,30 | -1,20% | 644,00 |
| 20.12.2024 | 12,45 | 12,55 | 12,45 | 12,45 | 2,47% | - |
| 19.12.2024 | 12,20 | 12,35 | 12,05 | 12,15 | -1,62% | - |
| 18.12.2024 | 12,40 | 12,55 | 12,35 | 12,35 | -0,40% | - |
| 17.12.2024 | 12,45 | 12,45 | 12,35 | 12,40 | -1,20% | - |
| 16.12.2024 | 12,55 | 12,60 | 12,50 | 12,55 | -0,79% | - |
| 13.12.2024 | 12,60 | 12,75 | 12,60 | 12,65 | -1,56% | - |
| 12.12.2024 | 12,60 | 12,90 | 12,60 | 12,85 | 0,78% | - |
| 11.12.2024 | 12,60 | 12,85 | 12,60 | 12,75 | 0,79% | - |
| 10.12.2024 | 12,70 | 12,70 | 12,65 | 12,65 | 0,00% | - |
| 09.12.2024 | 12,60 | 12,75 | 12,60 | 12,65 | -0,78% | - |
| 06.12.2024 | 12,60 | 12,80 | 12,60 | 12,75 | 0,79% | - |
| 05.12.2024 | 12,60 | 12,75 | 12,60 | 12,65 | -0,78% | - |
| 04.12.2024 | 12,75 | 12,80 | 12,70 | 12,75 | -1,92% | - |
| 03.12.2024 | 12,80 | 13,05 | 12,80 | 13,00 | 0,78% | - |
| 02.12.2024 | 12,80 | 12,95 | 12,80 | 12,90 | 1,57% | - |
| 29.11.2024 | 12,70 | 12,75 | 12,65 | 12,70 | 0,40% | - |
| 28.11.2024 | 12,65 | 12,65 | 12,60 | 12,65 | 0,80% | - |
| 27.11.2024 | 12,45 | 12,55 | 12,40 | 12,55 | 1,62% | - |
| 26.11.2024 | 12,25 | 12,35 | 12,25 | 12,35 | 2,92% | - |
| 25.11.2024 | 12,00 | 12,10 | 11,95 | 12,00 | -0,41% | - |
| 22.11.2024 | 12,00 | 12,10 | 11,95 | 12,05 | 3,43% | - |
| 21.11.2024 | 11,55 | 11,75 | 11,55 | 11,65 | 0,87% | - |
| 20.11.2024 | 11,50 | 11,65 | 11,45 | 11,55 | 0,43% | - |
| 19.11.2024 | 11,55 | 11,65 | 11,45 | 11,50 | -0,43% | - |
| 18.11.2024 | 11,55 | 11,55 | 11,45 | 11,55 | -0,43% | - |
| 15.11.2024 | 11,45 | 11,60 | 11,45 | 11,60 | -0,43% | 500,00 |
| 14.11.2024 | 11,50 | 11,65 | 11,50 | 11,65 | 0,00% | - |
| 13.11.2024 | 11,60 | 11,65 | 11,55 | 11,65 | 0,87% | - |
| 12.11.2024 | 11,55 | 11,60 | 11,40 | 11,55 | 3,59% | - |
| 11.11.2024 | 11,00 | 11,15 | 11,00 | 11,15 | 0,00% | - |
| 08.11.2024 | 10,90 | 11,15 | 10,90 | 11,15 | 0,00% | - |