1,898€
-2,69%
Echtzeit-Aktienkurs hGears AG
Bid:
Ask:
Aktienkurse zur hGears AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 1,95 | 2,00 | 1,83 | 1,87 | -4,10% | 1.847,00 |
| 20.02.2025 | 1,96 | 2,02 | 1,91 | 1,95 | -0,26% | 872,00 |
| 19.02.2025 | 1,96 | 2,01 | 1,90 | 1,96 | -0,13% | 2.931,00 |
| 18.02.2025 | 1,98 | 2,05 | 1,91 | 1,96 | -1,26% | 2.055,00 |
| 17.02.2025 | 1,95 | 2,05 | 1,91 | 1,98 | 1,02% | 2.911,00 |
| 14.02.2025 | 1,90 | 2,16 | 1,77 | 1,96 | -1,75% | 610,00 |
| 13.02.2025 | 1,89 | 2,20 | 1,80 | 2,00 | 5,83% | 3.752,00 |
| 12.02.2025 | 1,82 | 2,00 | 1,77 | 1,89 | 3,71% | 9.202,00 |
| 11.02.2025 | 1,74 | 1,99 | 1,66 | 1,82 | 5,20% | 16.237,00 |
| 10.02.2025 | 1,77 | 1,77 | 1,65 | 1,73 | -1,98% | - |
| 07.02.2025 | 1,76 | 1,79 | 1,64 | 1,77 | 0,14% | 1.205,00 |
| 06.02.2025 | 1,77 | 1,80 | 1,68 | 1,76 | -1,26% | 70,00 |
| 05.02.2025 | 1,77 | 1,94 | 1,61 | 1,79 | 2,44% | 114,00 |
| 04.02.2025 | 1,73 | 1,95 | 1,51 | 1,74 | 1,01% | 4.759,00 |
| 03.02.2025 | 1,72 | 1,81 | 1,63 | 1,73 | -0,86% | 621,00 |
| 31.01.2025 | 1,80 | 1,81 | 1,68 | 1,74 | -3,06% | 657,00 |
| 30.01.2025 | 1,90 | 1,90 | 1,67 | 1,80 | -5,28% | 6.203,00 |
| 29.01.2025 | 1,90 | 1,93 | 1,81 | 1,90 | -1,56% | 1.164,00 |
| 28.01.2025 | 1,88 | 2,00 | 1,78 | 1,93 | 2,39% | 1.856,00 |
| 27.01.2025 | 1,88 | 2,00 | 1,74 | 1,88 | -0,66% | 14.476,00 |
| 24.01.2025 | 1,85 | 2,00 | 1,70 | 1,89 | 2,44% | 8.842,00 |
| 23.01.2025 | 1,87 | 2,00 | 1,69 | 1,85 | -0,94% | 8.654,00 |
| 22.01.2025 | 1,86 | 2,00 | 1,65 | 1,87 | 0,67% | 2.914,00 |
| 21.01.2025 | 1,77 | 2,00 | 1,63 | 1,85 | 4,37% | 1.193,00 |
| 20.01.2025 | 1,81 | 1,82 | 1,63 | 1,78 | -0,14% | 8.982,00 |
| 17.01.2025 | 1,75 | 1,88 | 1,63 | 1,78 | 5,65% | 7.663,00 |
| 16.01.2025 | 1,53 | 1,72 | 1,41 | 1,68 | 6,15% | 554,00 |
| 15.01.2025 | 1,74 | 1,82 | 1,53 | 1,59 | -9,30% | 11.034,00 |
| 14.01.2025 | 1,60 | 1,85 | 1,60 | 1,75 | 9,05% | 11.940,00 |
| 13.01.2025 | 1,60 | 1,66 | 1,54 | 1,60 | 0,47% | 5.632,00 |
| 10.01.2025 | 1,57 | 1,90 | 1,41 | 1,60 | -0,78% | 33.559,00 |
| 09.01.2025 | 1,68 | 1,81 | 1,41 | 1,61 | -4,03% | 6.654,00 |
| 08.01.2025 | 1,68 | 1,74 | 1,62 | 1,68 | 0,00% | 626,00 |
| 07.01.2025 | 1,68 | 1,74 | 1,68 | 1,68 | 0,15% | - |
| 06.01.2025 | 1,66 | 1,75 | 1,58 | 1,67 | 0,90% | 940,00 |
| 03.01.2025 | 1,60 | 1,70 | 1,60 | 1,66 | 3,92% | 51,00 |
| 02.01.2025 | 1,67 | 1,70 | 1,60 | 1,60 | -1,85% | 1.918,00 |
| 30.12.2024 | 1,44 | 1,70 | 1,44 | 1,63 | 4,50% | 2.024,00 |
| 27.12.2024 | 1,56 | 1,70 | 1,42 | 1,56 | -0,32% | 1.225,00 |
| 23.12.2024 | 1,57 | 1,66 | 1,56 | 1,56 | -0,95% | 5.086,00 |
| 20.12.2024 | 1,61 | 1,72 | 1,45 | 1,58 | -2,02% | 511,00 |
| 19.12.2024 | 1,53 | 1,84 | 1,51 | 1,61 | 2,72% | 14.680,00 |
| 18.12.2024 | 1,57 | 1,64 | 1,50 | 1,57 | -4,43% | 7.961,00 |
| 17.12.2024 | 1,61 | 1,81 | 1,46 | 1,64 | -1,36% | 6.967,00 |
| 16.12.2024 | 1,57 | 1,73 | 1,52 | 1,66 | 2,63% | 6.490,00 |
| 13.12.2024 | 1,68 | 1,78 | 1,36 | 1,62 | -3,43% | 6.954,00 |
| 12.12.2024 | 1,71 | 1,78 | 1,52 | 1,68 | -2,05% | 5.243,00 |
| 11.12.2024 | 1,68 | 1,71 | 1,61 | 1,71 | 6,38% | 2.669,00 |
| 10.12.2024 | 1,70 | 1,81 | 1,61 | 1,61 | 0,00% | 11.413,00 |
| 09.12.2024 | 1,71 | 1,81 | 1,61 | 1,61 | -5,99% | 2.453,00 |
| 06.12.2024 | 1,71 | 1,71 | 1,60 | 1,71 | 0,15% | 3.307,00 |
| 05.12.2024 | 1,70 | 1,80 | 1,61 | 1,71 | 0,15% | 1.893,00 |
| 04.12.2024 | 1,61 | 1,71 | 1,58 | 1,71 | 6,07% | 890,00 |
| 03.12.2024 | 1,68 | 1,85 | 1,51 | 1,61 | -2,43% | 2.094,00 |
| 02.12.2024 | 1,69 | 1,72 | 1,61 | 1,65 | -6,13% | 1.563,00 |
| 29.11.2024 | 1,78 | 1,78 | 1,68 | 1,76 | -0,57% | 2.266,00 |
| 28.11.2024 | 1,77 | 1,92 | 1,51 | 1,77 | -0,42% | 2.348,00 |
| 27.11.2024 | 1,69 | 1,77 | 1,67 | 1,77 | 4,88% | 155,00 |
| 26.11.2024 | 1,72 | 1,78 | 1,67 | 1,69 | -1,46% | 1.500,00 |
| 25.11.2024 | 1,85 | 1,85 | 1,66 | 1,72 | -7,30% | 5.228,00 |
| 22.11.2024 | 1,76 | 1,85 | 1,73 | 1,85 | 4,82% | 3.348,00 |
| 21.11.2024 | 1,72 | 1,78 | 1,72 | 1,77 | 1,29% | 500,00 |
| 20.11.2024 | 1,82 | 2,01 | 1,53 | 1,74 | -3,86% | 7.000,00 |
| 19.11.2024 | 1,87 | 1,89 | 1,81 | 1,81 | -6,45% | 60,00 |
| 18.11.2024 | 1,92 | 1,99 | 1,85 | 1,94 | -2,76% | 6.066,00 |
| 15.11.2024 | 1,99 | 2,07 | 1,91 | 1,99 | 0,25% | 2.632,00 |
| 14.11.2024 | 1,96 | 1,99 | 1,87 | 1,99 | 1,02% | 5.216,00 |
| 13.11.2024 | 1,99 | 2,13 | 1,93 | 1,97 | -0,76% | 1.425,00 |
| 12.11.2024 | 1,98 | 2,15 | 1,81 | 1,98 | 0,89% | 3.793,00 |
| 11.11.2024 | 2,05 | 2,16 | 1,81 | 1,97 | -5,87% | 1.054,00 |
| 08.11.2024 | 2,13 | 2,24 | 1,85 | 2,09 | -2,22% | 3.677,00 |
| 07.11.2024 | 2,13 | 2,15 | 2,05 | 2,14 | 0,23% | 4.010,00 |
| 06.11.2024 | 2,13 | 2,25 | 2,01 | 2,13 | 0,00% | 1.743,00 |
| 05.11.2024 | 2,12 | 2,25 | 2,01 | 2,13 | 0,35% | 674,00 |
| 04.11.2024 | 2,10 | 2,25 | 1,96 | 2,12 | 0,95% | 3.735,00 |
| 01.11.2024 | 2,25 | 2,30 | 1,96 | 2,10 | -7,17% | 7.953,00 |
| 31.10.2024 | 2,27 | 2,37 | 2,08 | 2,27 | 1,57% | 220,00 |
| 30.10.2024 | 2,25 | 2,37 | 2,09 | 2,23 | -0,89% | 4.666,00 |
| 29.10.2024 | 2,33 | 2,49 | 2,16 | 2,25 | -3,02% | 6.497,00 |
| 28.10.2024 | 2,34 | 2,48 | 2,20 | 2,32 | -2,73% | 2.334,00 |
| 25.10.2024 | 2,37 | 2,58 | 2,19 | 2,39 | 0,85% | 349,00 |
| 24.10.2024 | 2,36 | 2,49 | 2,23 | 2,37 | 0,64% | 1.776,00 |
| 23.10.2024 | 2,31 | 2,49 | 2,13 | 2,35 | 1,73% | 4.390,00 |
| 22.10.2024 | 2,26 | 2,40 | 2,13 | 2,31 | 2,67% | 1.196,00 |
| 21.10.2024 | 2,28 | 2,40 | 2,08 | 2,25 | -1,53% | 3.716,00 |
| 18.10.2024 | 2,33 | 2,33 | 2,19 | 2,29 | -1,72% | 630,00 |
| 17.10.2024 | 2,36 | 2,36 | 2,26 | 2,33 | -1,48% | 1.058,00 |
| 16.10.2024 | 2,35 | 2,37 | 2,26 | 2,36 | 0,43% | 494,00 |
| 15.10.2024 | 2,39 | 2,50 | 2,26 | 2,35 | -1,47% | 5.161,00 |
| 14.10.2024 | 2,38 | 2,50 | 2,26 | 2,39 | -2,45% | 2.110,00 |
| 11.10.2024 | 2,44 | 2,63 | 2,26 | 2,45 | 0,00% | 1.558,00 |
| 10.10.2024 | 2,44 | 2,63 | 2,26 | 2,45 | 0,00% | 2.237,00 |
| 09.10.2024 | 2,42 | 2,62 | 2,35 | 2,45 | 1,24% | 583,00 |
| 08.10.2024 | 2,39 | 2,62 | 2,33 | 2,42 | 1,05% | 1.681,00 |
| 07.10.2024 | 2,39 | 2,50 | 2,39 | 2,39 | 0,00% | 445,00 |
| 04.10.2024 | 2,49 | 2,53 | 2,37 | 2,39 | -3,63% | 300,00 |
| 03.10.2024 | 2,46 | 2,55 | 2,38 | 2,48 | 0,81% | 44,00 |
| 02.10.2024 | 2,46 | 2,51 | 2,39 | 2,46 | 0,00% | 1.000,00 |
| 01.10.2024 | 2,47 | 2,51 | 2,36 | 2,46 | 0,20% | 1.367,00 |
| 30.09.2024 | 2,33 | 2,51 | 2,25 | 2,46 | 5,36% | 2.946,00 |