1,800€
-5,26%
Echtzeit-Aktienkurs hGears AG
Bid:
Ask:
Aktienkurse zur hGears AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 1,95 | 1,98 | 1,83 | 1,90 | -3,46% | - |
| 20.02.2025 | 1,97 | 1,99 | 1,93 | 1,96 | 0,15% | 25.800,00 |
| 19.02.2025 | 1,96 | 1,97 | 1,94 | 1,96 | 1,03% | 6.400,00 |
| 18.02.2025 | 1,98 | 2,02 | 1,93 | 1,94 | -2,27% | 46.820,00 |
| 17.02.2025 | 1,95 | 2,05 | 1,95 | 1,99 | 1,12% | - |
| 14.02.2025 | 1,90 | 2,00 | 1,90 | 1,96 | -1,60% | - |
| 13.02.2025 | 1,89 | 2,03 | 1,89 | 2,00 | 5,56% | - |
| 12.02.2025 | 1,82 | 1,98 | 1,81 | 1,89 | 3,68% | - |
| 11.02.2025 | 1,74 | 1,88 | 1,70 | 1,82 | 6,92% | 12.156,00 |
| 10.02.2025 | 1,77 | 1,77 | 1,69 | 1,71 | 0,71% | - |
| 07.02.2025 | 1,76 | 1,77 | 1,65 | 1,69 | -1,74% | 3.828,00 |
| 06.02.2025 | 1,76 | 1,80 | 1,72 | 1,72 | -0,12% | - |
| 05.02.2025 | 1,76 | 1,79 | 1,72 | 1,73 | -1,03% | - |
| 04.02.2025 | 1,65 | 1,83 | 1,57 | 1,74 | -1,25% | - |
| 03.02.2025 | 1,72 | 1,77 | 1,55 | 1,77 | 4,75% | - |
| 31.01.2025 | 1,79 | 1,80 | 1,67 | 1,69 | -4,96% | - |
| 30.01.2025 | 1,90 | 1,90 | 1,68 | 1,77 | -6,44% | - |
| 29.01.2025 | 1,84 | 1,93 | 1,82 | 1,90 | 5,28% | 82.800,00 |
| 28.01.2025 | 1,86 | 1,94 | 1,73 | 1,80 | -3,90% | - |
| 27.01.2025 | 1,88 | 1,96 | 1,87 | 1,87 | -3,70% | - |
| 24.01.2025 | 1,95 | 1,95 | 1,81 | 1,95 | 3,18% | - |
| 23.01.2025 | 1,76 | 1,89 | 1,76 | 1,89 | 1,07% | - |
| 22.01.2025 | 1,85 | 1,87 | 1,75 | 1,87 | 2,75% | - |
| 21.01.2025 | 1,77 | 1,85 | 1,66 | 1,82 | 2,25% | - |
| 20.01.2025 | 1,81 | 1,82 | 1,65 | 1,78 | -0,11% | - |
| 17.01.2025 | 1,75 | 1,78 | 1,68 | 1,78 | 1,54% | 16.800,00 |
| 16.01.2025 | 1,60 | 1,75 | 1,58 | 1,75 | 9,38% | 10.800,00 |
| 15.01.2025 | 1,72 | 1,74 | 1,56 | 1,60 | -4,19% | 7.380,00 |
| 14.01.2025 | 1,60 | 1,76 | 1,60 | 1,67 | 4,05% | - |
| 13.01.2025 | 1,57 | 1,70 | 1,57 | 1,61 | 1,58% | - |
| 10.01.2025 | 1,61 | 1,80 | 1,56 | 1,58 | -1,86% | - |
| 09.01.2025 | 1,68 | 1,68 | 1,60 | 1,61 | -5,85% | - |
| 08.01.2025 | 1,68 | 1,73 | 1,60 | 1,71 | -2,29% | - |
| 07.01.2025 | 1,68 | 1,75 | 1,66 | 1,75 | 0,00% | 12.250,00 |
| 06.01.2025 | 1,67 | 1,75 | 1,66 | 1,75 | -1,13% | - |
| 03.01.2025 | 1,60 | 1,77 | 1,60 | 1,77 | 10,63% | - |
| 02.01.2025 | 1,67 | 1,87 | 1,60 | 1,60 | -1,72% | 3.950,00 |
| 30.12.2024 | 1,60 | 1,64 | 1,54 | 1,63 | 1,75% | 3.000,00 |
| 27.12.2024 | 1,64 | 1,64 | 1,56 | 1,60 | -2,44% | 15.910,00 |
| 23.12.2024 | 1,67 | 1,67 | 1,58 | 1,64 | -2,09% | 30.006,00 |
| 20.12.2024 | 1,61 | 1,72 | 1,61 | 1,68 | 4,04% | - |
| 19.12.2024 | 1,53 | 1,72 | 1,53 | 1,61 | 5,02% | - |
| 18.12.2024 | 1,57 | 1,64 | 1,53 | 1,53 | -2,36% | - |
| 17.12.2024 | 1,61 | 1,64 | 1,54 | 1,57 | -2,61% | - |
| 16.12.2024 | 1,57 | 1,67 | 1,52 | 1,61 | 5,36% | 54.000,00 |
| 13.12.2024 | 1,67 | 1,68 | 1,53 | 1,53 | -2,55% | 11.000,00 |
| 12.12.2024 | 1,71 | 1,71 | 1,57 | 1,57 | -2,48% | - |
| 11.12.2024 | 1,68 | 1,71 | 1,61 | 1,61 | 0,12% | 2.800,00 |
| 10.12.2024 | 1,68 | 1,71 | 1,61 | 1,61 | -3,13% | 6.000,00 |
| 09.12.2024 | 1,71 | 1,71 | 1,62 | 1,66 | 2,79% | - |
| 06.12.2024 | 1,71 | 1,71 | 1,60 | 1,62 | 0,44% | - |
| 05.12.2024 | 1,70 | 1,71 | 1,61 | 1,61 | 0,00% | 2.250,00 |
| 04.12.2024 | 1,68 | 1,83 | 1,59 | 1,61 | 0,50% | - |
| 03.12.2024 | 1,68 | 1,68 | 1,60 | 1,60 | -2,91% | - |
| 02.12.2024 | 1,75 | 1,75 | 1,62 | 1,65 | -5,99% | - |
| 29.11.2024 | 1,78 | 1,78 | 1,69 | 1,75 | -0,68% | - |
| 28.11.2024 | 1,78 | 1,80 | 1,70 | 1,77 | -0,56% | - |
| 27.11.2024 | 1,69 | 1,78 | 1,69 | 1,78 | 5,03% | - |
| 26.11.2024 | 1,72 | 1,75 | 1,67 | 1,69 | 1,50% | - |
| 25.11.2024 | 1,85 | 1,85 | 1,67 | 1,67 | -9,90% | - |
| 22.11.2024 | 1,76 | 1,85 | 1,73 | 1,85 | 4,70% | - |
| 21.11.2024 | 1,72 | 1,78 | 1,72 | 1,77 | 1,44% | - |
| 20.11.2024 | 1,92 | 1,92 | 1,70 | 1,74 | -4,03% | 12.900,00 |
| 19.11.2024 | 1,94 | 1,94 | 1,81 | 1,81 | -6,30% | - |
| 18.11.2024 | 1,99 | 1,99 | 1,86 | 1,94 | -3,97% | 22.904,00 |
| 15.11.2024 | 1,99 | 2,02 | 1,93 | 2,02 | 0,00% | - |
| 14.11.2024 | 1,97 | 2,02 | 1,88 | 2,02 | 2,28% | - |
| 13.11.2024 | 2,00 | 2,13 | 1,93 | 1,97 | -0,66% | - |
| 12.11.2024 | 1,98 | 2,06 | 1,97 | 1,98 | 0,92% | - |
| 11.11.2024 | 2,12 | 2,12 | 1,97 | 1,97 | -7,53% | 91.368,00 |
| 08.11.2024 | 2,13 | 2,27 | 2,01 | 2,13 | 0,71% | 18.700,00 |
| 07.11.2024 | 2,13 | 2,13 | 2,04 | 2,11 | 0,09% | 78.000,00 |
| 06.11.2024 | 2,13 | 2,14 | 2,10 | 2,11 | -0,24% | 39.000,00 |
| 05.11.2024 | 2,12 | 2,13 | 2,06 | 2,11 | 3,22% | - |
| 04.11.2024 | 2,10 | 2,13 | 2,05 | 2,05 | -2,99% | - |
| 01.11.2024 | 2,31 | 2,36 | 2,06 | 2,11 | -10,40% | - |
| 31.10.2024 | 2,27 | 2,36 | 2,23 | 2,36 | 3,52% | 8.100,00 |
| 30.10.2024 | 2,25 | 2,29 | 2,23 | 2,28 | -0,44% | - |
| 29.10.2024 | 2,33 | 2,34 | 2,24 | 2,29 | -2,97% | - |
| 28.10.2024 | 2,34 | 2,40 | 2,29 | 2,36 | -1,26% | 9.200,00 |
| 25.10.2024 | 2,37 | 2,40 | 2,35 | 2,39 | -0,42% | - |
| 24.10.2024 | 2,36 | 2,45 | 2,32 | 2,40 | -0,42% | - |
| 23.10.2024 | 2,31 | 2,44 | 2,31 | 2,41 | 3,22% | - |
| 22.10.2024 | 2,26 | 2,36 | 2,26 | 2,33 | 3,33% | - |
| 21.10.2024 | 2,28 | 2,37 | 2,08 | 2,26 | 0,00% | - |
| 18.10.2024 | 2,33 | 2,33 | 2,20 | 2,26 | -3,01% | - |
| 17.10.2024 | 2,36 | 2,36 | 2,25 | 2,33 | -1,27% | - |
| 16.10.2024 | 2,35 | 2,37 | 2,25 | 2,36 | 0,43% | - |
| 15.10.2024 | 2,39 | 2,43 | 2,28 | 2,35 | -3,89% | - |
| 14.10.2024 | 2,38 | 2,45 | 2,38 | 2,44 | 0,00% | - |
| 11.10.2024 | 2,44 | 2,45 | 2,38 | 2,44 | 0,00% | - |
| 10.10.2024 | 2,43 | 2,45 | 2,38 | 2,44 | 0,00% | - |
| 09.10.2024 | 2,42 | 2,45 | 2,38 | 2,44 | 0,83% | - |
| 08.10.2024 | 2,39 | 2,51 | 2,33 | 2,42 | 1,26% | - |
| 07.10.2024 | 2,39 | 2,47 | 2,39 | 2,39 | -3,63% | - |
| 04.10.2024 | 2,49 | 2,53 | 2,39 | 2,48 | 0,00% | - |
| 03.10.2024 | 2,46 | 2,49 | 2,44 | 2,48 | 1,02% | - |
| 02.10.2024 | 2,46 | 2,51 | 2,44 | 2,46 | -0,20% | - |
| 01.10.2024 | 2,47 | 2,51 | 2,43 | 2,46 | 0,00% | - |
| 30.09.2024 | 2,33 | 2,46 | 2,24 | 2,46 | 5,58% | 18.000,00 |