1,623€
-1,67%
Echtzeit-Aktienkurs hGears AG
Bid:
Ask:
Aktienkurse zur hGears AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.01.2025 | 1,56 | 1,59 | 1,56 | 1,59 | -3,64% | 2.035,00 |
| 09.01.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -0,60% | 9.352,00 |
| 08.01.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 0,30% | 2.000,00 |
| 03.01.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -2,93% | 3.696,00 |
| 02.01.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 0,59% | 11,00 |
| 30.12.2024 | 1,56 | 1,70 | 1,56 | 1,70 | 7,28% | 3.325,00 |
| 27.12.2024 | 1,57 | 1,60 | 1,55 | 1,58 | -4,53% | 4.685,00 |
| 23.12.2024 | 1,63 | 1,66 | 1,59 | 1,66 | 0,30% | 759,00 |
| 20.12.2024 | 1,70 | 1,70 | 1,62 | 1,65 | -2,94% | 9.835,00 |
| 19.12.2024 | 1,56 | 1,70 | 1,56 | 1,70 | 11,84% | 15.465,00 |
| 18.12.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 0,00% | 1.709,00 |
| 17.12.2024 | 1,52 | 1,56 | 1,51 | 1,52 | -0,65% | 6.971,00 |
| 16.12.2024 | 1,60 | 1,60 | 1,51 | 1,53 | -1,29% | 17.279,00 |
| 13.12.2024 | 1,52 | 1,61 | 1,51 | 1,55 | -3,13% | 42.967,00 |
| 12.12.2024 | 1,62 | 1,62 | 1,60 | 1,60 | -1,23% | 1.015,00 |
| 11.12.2024 | 1,60 | 1,62 | 1,60 | 1,62 | 0,31% | 1.178,00 |
| 10.12.2024 | 1,65 | 1,65 | 1,61 | 1,62 | 0,31% | 5.670,00 |
| 09.12.2024 | 1,62 | 1,66 | 1,61 | 1,61 | -2,42% | 47.369,00 |
| 06.12.2024 | 1,60 | 1,65 | 1,60 | 1,65 | 0,00% | 26.392,00 |
| 05.12.2024 | 1,61 | 1,65 | 1,61 | 1,65 | 2,48% | 40.975,00 |
| 04.12.2024 | 1,60 | 1,61 | 1,60 | 1,61 | 0,63% | 1.957,00 |
| 03.12.2024 | 1,65 | 1,69 | 1,60 | 1,60 | -0,31% | 21.297,00 |
| 02.12.2024 | 1,66 | 1,69 | 1,61 | 1,61 | -3,60% | 29.375,00 |
| 29.11.2024 | 1,72 | 1,74 | 1,66 | 1,67 | -4,58% | 8.054,00 |
| 28.11.2024 | 1,75 | 1,75 | 1,74 | 1,75 | -0,29% | 8.027,00 |
| 27.11.2024 | 1,75 | 1,75 | 1,72 | 1,75 | 0,00% | 2.325,00 |
| 26.11.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 0,57% | 2.504,00 |
| 25.11.2024 | 1,80 | 1,80 | 1,74 | 1,74 | -4,13% | 7.859,00 |
| 22.11.2024 | 1,73 | 1,82 | 1,73 | 1,82 | 5,52% | 10.123,00 |
| 21.11.2024 | 1,74 | 1,75 | 1,72 | 1,72 | -4,44% | 4.966,00 |
| 20.11.2024 | 1,81 | 1,83 | 1,75 | 1,80 | -0,55% | 26.173,00 |
| 19.11.2024 | 1,81 | 1,90 | 1,81 | 1,81 | -2,16% | 2.303,00 |
| 18.11.2024 | 1,91 | 1,91 | 1,85 | 1,85 | -5,13% | 6.529,00 |
| 15.11.2024 | 1,95 | 1,95 | 1,95 | 1,95 | 0,00% | 5.800,00 |
| 14.11.2024 | 1,95 | 1,95 | 1,95 | 1,95 | 0,00% | 3.525,00 |
| 13.11.2024 | 1,90 | 1,98 | 1,90 | 1,95 | -2,50% | 15.551,00 |
| 12.11.2024 | 1,96 | 2,02 | 1,95 | 2,00 | 0,00% | 3.396,00 |
| 11.11.2024 | 2,00 | 2,00 | 1,99 | 2,00 | 2,04% | 2.714,00 |
| 08.11.2024 | 2,05 | 2,10 | 1,96 | 1,96 | -4,39% | 10.654,00 |
| 07.11.2024 | 2,06 | 2,15 | 2,05 | 2,05 | 1,99% | 4.415,00 |
| 04.11.2024 | 2,01 | 2,01 | 2,01 | 2,01 | -6,07% | 500,00 |
| 01.11.2024 | 2,20 | 2,20 | 2,13 | 2,14 | -2,73% | 2.795,00 |
| 31.10.2024 | 2,28 | 2,28 | 2,20 | 2,20 | -0,45% | 220,00 |
| 30.10.2024 | 2,21 | 2,21 | 2,21 | 2,21 | -1,78% | 390,00 |
| 29.10.2024 | 2,25 | 2,25 | 2,25 | 2,25 | -3,43% | 709,00 |
| 28.10.2024 | 2,34 | 2,34 | 2,33 | 2,33 | -4,51% | 2.803,00 |
| 25.10.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 1,24% | 204,00 |
| 24.10.2024 | 2,41 | 2,41 | 2,41 | 2,41 | -2,03% | 2.000,00 |
| 23.10.2024 | 2,46 | 2,46 | 2,46 | 2,46 | 8,85% | 2.185,00 |
| 21.10.2024 | 2,15 | 2,26 | 2,15 | 2,26 | 3,20% | 4.276,00 |
| 18.10.2024 | 2,19 | 2,19 | 2,19 | 2,19 | -6,81% | 1.200,00 |
| 16.10.2024 | 2,35 | 2,35 | 2,35 | 2,35 | -0,42% | 300,00 |
| 15.10.2024 | 2,36 | 2,36 | 2,36 | 2,36 | -1,67% | 1.858,00 |
| 11.10.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -4,00% | 150,00 |
| 10.10.2024 | 2,50 | 2,50 | 2,50 | 2,50 | 6,38% | 179,00 |
| 09.10.2024 | 2,35 | 2,35 | 2,35 | 2,35 | -2,08% | 27,00 |
| 08.10.2024 | 2,52 | 2,52 | 2,40 | 2,40 | 0,00% | 1.099,00 |
| 07.10.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -4,00% | 246,00 |
| 01.10.2024 | 2,50 | 2,50 | 2,50 | 2,50 | 5,93% | 10.000,00 |
| 30.09.2024 | 2,28 | 2,36 | 2,21 | 2,36 | 0,85% | 2.000,00 |
| 27.09.2024 | 2,34 | 2,34 | 2,34 | 2,34 | 4,00% | 400,00 |
| 26.09.2024 | 2,21 | 2,25 | 2,21 | 2,25 | 0,00% | 13.104,00 |
| 24.09.2024 | 2,25 | 2,25 | 2,25 | 2,25 | 0,45% | 174,00 |
| 19.09.2024 | 2,24 | 2,24 | 2,24 | 2,24 | 1,82% | 3.703,00 |
| 18.09.2024 | 2,20 | 2,20 | 2,20 | 2,20 | -4,76% | 700,00 |
| 13.09.2024 | 2,23 | 2,31 | 2,22 | 2,31 | 3,59% | 8.033,00 |
| 12.09.2024 | 2,23 | 2,23 | 2,23 | 2,23 | -1,33% | 5.000,00 |
| 11.09.2024 | 2,26 | 2,26 | 2,26 | 2,26 | -0,44% | 1.790,00 |
| 10.09.2024 | 2,28 | 2,28 | 2,24 | 2,27 | 1,34% | 2.556,00 |
| 09.09.2024 | 2,24 | 2,24 | 2,24 | 2,24 | 0,00% | 1.085,00 |
| 06.09.2024 | 2,24 | 2,24 | 2,24 | 2,24 | 0,00% | 1.370,00 |
| 04.09.2024 | 2,27 | 2,28 | 2,24 | 2,24 | 0,00% | 29.831,00 |
| 03.09.2024 | 2,25 | 2,25 | 2,24 | 2,24 | 0,00% | 33,00 |
| 02.09.2024 | 2,27 | 2,27 | 2,24 | 2,24 | -6,28% | 3.981,00 |
| 30.08.2024 | 2,32 | 2,39 | 2,32 | 2,39 | 3,91% | 2.473,00 |
| 29.08.2024 | 2,29 | 2,30 | 2,29 | 2,30 | -0,43% | 543,00 |
| 23.08.2024 | 2,28 | 2,31 | 2,28 | 2,31 | 1,32% | 2.000,00 |
| 22.08.2024 | 2,35 | 2,35 | 2,28 | 2,28 | -2,56% | 5.000,00 |
| 19.08.2024 | 2,34 | 2,34 | 2,34 | 2,34 | 2,63% | 45,00 |
| 15.08.2024 | 2,30 | 2,30 | 2,28 | 2,28 | 0,44% | 2.118,00 |
| 13.08.2024 | 2,35 | 2,35 | 2,27 | 2,27 | 0,44% | 2.897,00 |
| 12.08.2024 | 2,30 | 2,35 | 2,26 | 2,26 | 0,00% | 4.743,00 |
| 09.08.2024 | 2,30 | 2,30 | 2,26 | 2,26 | -3,42% | 44,00 |
| 06.08.2024 | 2,34 | 2,35 | 2,34 | 2,34 | 4,00% | 6.000,00 |
| 05.08.2024 | 2,36 | 2,43 | 2,25 | 2,25 | -10,00% | 9.099,00 |
| 02.08.2024 | 2,50 | 2,50 | 2,50 | 2,50 | 2,46% | 10.827,00 |
| 01.08.2024 | 2,35 | 2,44 | 2,32 | 2,44 | 1,67% | 6.019,00 |
| 30.07.2024 | 2,35 | 2,40 | 2,35 | 2,40 | -1,23% | 1.916,00 |
| 24.07.2024 | 2,27 | 2,43 | 2,27 | 2,43 | 1,25% | 1.428,00 |
| 23.07.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 0,42% | 295,00 |
| 22.07.2024 | 2,39 | 2,39 | 2,36 | 2,39 | -0,42% | 12.432,00 |
| 17.07.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 0,00% | 4.597,00 |
| 16.07.2024 | 2,39 | 2,40 | 2,39 | 2,40 | -0,41% | 1.967,00 |
| 15.07.2024 | 2,40 | 2,41 | 2,40 | 2,41 | 0,42% | 573,00 |
| 12.07.2024 | 2,40 | 2,42 | 2,40 | 2,40 | -0,83% | 14.664,00 |
| 11.07.2024 | 2,39 | 2,42 | 2,39 | 2,42 | 1,68% | 3.998,00 |
| 09.07.2024 | 2,40 | 2,40 | 2,38 | 2,38 | -0,83% | 1.586,00 |
| 08.07.2024 | 2,38 | 2,42 | 2,38 | 2,40 | 0,00% | 1.675,00 |
| 05.07.2024 | 2,42 | 2,42 | 2,35 | 2,40 | -0,83% | 668,00 |
| 04.07.2024 | 2,42 | 2,42 | 2,42 | 2,42 | -2,81% | 1.000,00 |