1,775€
3,20%
Echtzeit-Aktienkurs hGears AG
Bid:
Ask:
Aktienkurse zur hGears AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.07.2024 | 2,41 | 2,49 | 2,41 | 2,49 | 2,89% | 4.055,00 |
| 02.07.2024 | 2,42 | 2,42 | 2,42 | 2,42 | -3,20% | 1.000,00 |
| 28.06.2024 | 2,45 | 2,50 | 2,41 | 2,50 | 3,73% | 1.944,00 |
| 27.06.2024 | 2,42 | 2,42 | 2,41 | 2,41 | -0,41% | 1.400,00 |
| 26.06.2024 | 2,42 | 2,42 | 2,42 | 2,42 | -3,20% | 33,00 |
| 25.06.2024 | 2,50 | 2,50 | 2,45 | 2,50 | -2,72% | 4.899,00 |
| 24.06.2024 | 2,57 | 2,57 | 2,57 | 2,57 | 2,80% | 4.000,00 |
| 21.06.2024 | 2,50 | 2,50 | 2,45 | 2,50 | 0,00% | 1.160,00 |
| 20.06.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -2,72% | 4.600,00 |
| 19.06.2024 | 2,54 | 2,57 | 2,54 | 2,57 | 1,58% | 2.100,00 |
| 18.06.2024 | 2,54 | 2,54 | 2,53 | 2,53 | -2,69% | 2.400,00 |
| 17.06.2024 | 2,75 | 2,75 | 2,60 | 2,60 | -5,11% | 4.361,00 |
| 13.06.2024 | 2,79 | 2,79 | 2,74 | 2,74 | -2,14% | 1.359,00 |
| 11.06.2024 | 2,79 | 2,80 | 2,79 | 2,80 | 4,48% | 8.508,00 |
| 10.06.2024 | 2,63 | 2,68 | 2,51 | 2,68 | 8,06% | 6.690,00 |
| 06.06.2024 | 2,48 | 2,48 | 2,45 | 2,48 | -3,50% | 2.400,00 |
| 05.06.2024 | 2,51 | 2,64 | 2,50 | 2,57 | 1,58% | 12.343,00 |
| 03.06.2024 | 2,57 | 2,57 | 2,53 | 2,53 | -2,69% | 3.075,00 |
| 31.05.2024 | 2,64 | 2,64 | 2,60 | 2,60 | 0,00% | 1.019,00 |
| 30.05.2024 | 2,61 | 2,61 | 2,57 | 2,60 | -3,70% | 7.215,00 |
| 29.05.2024 | 2,70 | 2,70 | 2,70 | 2,70 | -0,37% | 5.688,00 |
| 28.05.2024 | 2,71 | 2,71 | 2,71 | 2,71 | -2,17% | 2.450,00 |
| 27.05.2024 | 2,61 | 2,77 | 2,61 | 2,77 | 0,73% | 4.645,00 |
| 24.05.2024 | 2,77 | 2,80 | 2,70 | 2,75 | -0,72% | 2.442,00 |
| 23.05.2024 | 2,73 | 2,82 | 2,73 | 2,77 | -6,10% | 3.899,00 |
| 22.05.2024 | 2,88 | 2,96 | 2,88 | 2,95 | -0,67% | 3.552,00 |
| 21.05.2024 | 3,10 | 3,10 | 2,94 | 2,97 | 0,00% | 3.662,00 |
| 20.05.2024 | 3,05 | 3,05 | 2,97 | 2,97 | -5,11% | 529,00 |