1,898€
-0,13%
Echtzeit-Aktienkurs hGears AG
Bid:
Ask:
Aktienkurse zur hGears AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 0,26% | - |
| 20.02.2025 | 1,92 | 1,93 | 1,60 | 1,90 | 18,75% | 700,00 |
| 19.02.2025 | 1,89 | 1,89 | 1,60 | 1,60 | -0,31% | - |
| 18.02.2025 | 1,91 | 1,91 | 1,61 | 1,61 | 0,00% | - |
| 17.02.2025 | 2,00 | 2,00 | 1,61 | 1,61 | -16,19% | - |
| 14.02.2025 | 1,92 | 1,92 | 1,92 | 1,92 | -1,03% | - |
| 13.02.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 30,74% | - |
| 12.02.2025 | 1,77 | 1,77 | 1,48 | 1,48 | 7,25% | - |
| 11.02.2025 | 1,65 | 1,65 | 1,38 | 1,38 | -16,62% | - |
| 10.02.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 19,93% | - |
| 07.02.2025 | 1,68 | 1,68 | 1,38 | 1,38 | -16,62% | 750,00 |
| 06.02.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 19,93% | - |
| 05.02.2025 | 1,68 | 1,68 | 1,38 | 1,38 | 0,00% | - |
| 04.02.2025 | 1,57 | 1,57 | 1,38 | 1,38 | 0,00% | - |
| 03.02.2025 | 1,55 | 1,55 | 1,38 | 1,38 | 0,36% | - |
| 31.01.2025 | 1,71 | 1,71 | 1,38 | 1,38 | -20,98% | - |
| 30.01.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 15,61% | - |
| 29.01.2025 | 1,88 | 1,88 | 1,51 | 1,51 | -3,22% | - |
| 28.01.2025 | 1,87 | 1,87 | 1,56 | 1,56 | -16,62% | - |
| 27.01.2025 | 1,87 | 1,87 | 1,87 | 1,87 | -1,84% | - |
| 24.01.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 8,57% | 1.500,00 |
| 23.01.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 2,34% | - |
| 22.01.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 0,29% | - |
| 21.01.2025 | 1,59 | 1,71 | 1,59 | 1,71 | 2,10% | - |
| 20.01.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 0,00% | - |
| 17.01.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 25,56% | - |
| 16.01.2025 | 1,55 | 1,55 | 1,33 | 1,33 | -18,40% | - |
| 15.01.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 5,16% | - |
| 14.01.2025 | 1,63 | 1,63 | 1,36 | 1,55 | -5,49% | - |
| 13.01.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 1,55% | - |
| 10.01.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 4,19% | - |
| 09.01.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -6,63% | - |
| 08.01.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 0,00% | - |
| 07.01.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -0,90% | - |
| 06.01.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 1,21% | - |
| 03.01.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 1,85% | - |
| 02.01.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 4,84% | - |
| 30.12.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -3,13% | 750,00 |
| 27.12.2024 | 1,57 | 1,60 | 1,57 | 1,60 | 1,27% | 441,00 |
| 23.12.2024 | 1,59 | 1,59 | 1,58 | 1,58 | -2,47% | 250,00 |
| 20.12.2024 | 1,70 | 1,70 | 1,62 | 1,62 | 6,58% | 1.000,00 |
| 19.12.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 0,00% | - |
| 18.12.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 0,00% | - |
| 17.12.2024 | 1,51 | 1,52 | 1,51 | 1,52 | 0,00% | 600,00 |
| 16.12.2024 | 1,52 | 1,52 | 1,52 | 1,52 | -1,94% | - |
| 13.12.2024 | 1,56 | 1,56 | 1,55 | 1,55 | -0,64% | 1.000,00 |
| 12.12.2024 | 1,60 | 1,60 | 1,56 | 1,56 | 0,00% | - |
| 11.12.2024 | 1,60 | 1,60 | 1,56 | 1,56 | 0,00% | - |
| 10.12.2024 | 1,61 | 1,61 | 1,56 | 1,56 | 0,00% | - |
| 09.12.2024 | 1,62 | 1,62 | 1,56 | 1,56 | -3,11% | - |
| 06.12.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 3,21% | - |
| 05.12.2024 | 1,60 | 1,60 | 1,56 | 1,56 | 0,00% | - |
| 04.12.2024 | 1,60 | 1,60 | 1,56 | 1,56 | 0,00% | - |
| 03.12.2024 | 1,61 | 1,61 | 1,56 | 1,56 | -5,74% | - |
| 02.12.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 0,30% | - |
| 29.11.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -5,17% | - |
| 28.11.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 0,00% | - |
| 27.11.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 0,00% | - |
| 26.11.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 0,29% | - |
| 25.11.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 19,66% | - |
| 22.11.2024 | 1,72 | 1,72 | 1,45 | 1,45 | -17,85% | - |
| 21.11.2024 | 1,72 | 1,78 | 1,72 | 1,77 | -3,02% | 200,00 |
| 20.11.2024 | 1,82 | 1,83 | 1,79 | 1,82 | 0,00% | 10.300,00 |
| 19.11.2024 | 1,82 | 1,82 | 1,82 | 1,82 | -4,71% | - |
| 18.11.2024 | 1,91 | 1,91 | 1,91 | 1,91 | 4,95% | - |
| 15.11.2024 | 1,91 | 1,91 | 1,82 | 1,82 | 0,00% | - |
| 14.11.2024 | 1,87 | 1,87 | 1,82 | 1,82 | 0,00% | - |
| 13.11.2024 | 1,91 | 1,91 | 1,82 | 1,82 | 0,00% | - |
| 12.11.2024 | 1,96 | 1,96 | 1,82 | 1,82 | -8,54% | - |
| 11.11.2024 | 1,99 | 1,99 | 1,99 | 1,99 | 10,56% | - |
| 08.11.2024 | 2,02 | 2,02 | 1,80 | 1,80 | 4,05% | - |
| 07.11.2024 | 2,05 | 2,05 | 1,73 | 1,73 | -15,61% | - |
| 06.11.2024 | 2,05 | 2,05 | 2,05 | 2,05 | 2,50% | - |
| 05.11.2024 | 2,00 | 2,00 | 2,00 | 2,00 | 17,99% | - |
| 04.11.2024 | 2,01 | 2,01 | 1,70 | 1,70 | -22,95% | - |
| 01.11.2024 | 2,20 | 2,20 | 2,20 | 2,20 | 18,28% | - |
| 31.10.2024 | 2,20 | 2,20 | 1,86 | 1,86 | 3,91% | - |
| 30.10.2024 | 2,20 | 2,20 | 1,79 | 1,79 | -20,44% | - |
| 29.10.2024 | 2,25 | 2,25 | 2,25 | 2,25 | -0,88% | - |
| 28.10.2024 | 2,27 | 2,27 | 2,27 | 2,27 | -0,87% | - |
| 25.10.2024 | 2,29 | 2,29 | 2,29 | 2,29 | 18,04% | - |
| 24.10.2024 | 2,41 | 2,41 | 1,94 | 1,94 | -9,35% | - |
| 23.10.2024 | 2,30 | 2,30 | 2,14 | 2,14 | 2,88% | - |
| 22.10.2024 | 2,25 | 2,25 | 2,08 | 2,08 | 18,18% | - |
| 21.10.2024 | 2,10 | 2,10 | 1,76 | 1,76 | -19,63% | - |
| 18.10.2024 | 2,19 | 2,19 | 2,19 | 2,19 | 17,74% | - |
| 17.10.2024 | 2,21 | 2,21 | 1,86 | 1,86 | -5,10% | - |
| 16.10.2024 | 2,21 | 2,21 | 1,96 | 1,96 | 0,00% | - |
| 15.10.2024 | 2,36 | 2,36 | 1,96 | 1,96 | -0,51% | - |
| 14.10.2024 | 2,40 | 2,40 | 1,97 | 1,97 | -17,92% | - |
| 11.10.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -3,61% | - |
| 10.10.2024 | 2,34 | 2,49 | 2,34 | 2,49 | 27,04% | 300,00 |
| 09.10.2024 | 2,35 | 2,35 | 1,96 | 1,96 | -22,22% | - |
| 08.10.2024 | 2,57 | 2,57 | 2,52 | 2,52 | 27,27% | 2.000,00 |
| 07.10.2024 | 2,39 | 2,39 | 1,98 | 1,98 | -16,46% | - |
| 04.10.2024 | 2,37 | 2,37 | 2,37 | 2,37 | 19,70% | - |
| 03.10.2024 | 2,38 | 2,38 | 1,98 | 1,98 | 1,02% | - |
| 02.10.2024 | 2,39 | 2,39 | 1,96 | 1,96 | -17,30% | - |
| 01.10.2024 | 2,37 | 2,37 | 2,37 | 2,37 | 9,72% | - |
| 30.09.2024 | 2,16 | 2,16 | 2,16 | 2,16 | 8,00% | 20,00 |