34,980$
0,49%
Echtzeit-Aktienkurs HASHICORP. INC.A -,000015
Bid:
Ask:
Aktienkurse zur HASHICORP. INC.A -,000015 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2025 | 34,80 | 34,82 | 34,77 | 34,78 | -0,11% | 9.199.011,00 |
| 25.02.2025 | 34,82 | 34,85 | 34,76 | 34,82 | 1,10% | 16.175.802,00 |
| 24.02.2025 | 34,57 | 34,57 | 34,31 | 34,44 | -0,17% | 5.498.338,00 |
| 21.02.2025 | 34,49 | 34,54 | 34,43 | 34,50 | 0,06% | 3.286.037,00 |
| 20.02.2025 | 34,45 | 34,51 | 34,40 | 34,48 | 0,03% | 2.702.321,00 |
| 19.02.2025 | 34,45 | 34,53 | 34,38 | 34,47 | 0,29% | 4.830.237,00 |
| 18.02.2025 | 34,32 | 34,40 | 34,23 | 34,37 | -0,06% | 4.105.348,00 |
| 14.02.2025 | 34,19 | 34,42 | 34,19 | 34,39 | 0,09% | 3.159.212,00 |
| 13.02.2025 | 34,19 | 34,39 | 34,15 | 34,36 | 0,41% | 3.540.378,00 |
| 12.02.2025 | 34,06 | 34,26 | 34,05 | 34,22 | 0,32% | 4.075.260,00 |
| 11.02.2025 | 34,25 | 34,30 | 33,95 | 34,11 | -0,29% | 4.546.205,00 |
| 10.02.2025 | 34,01 | 34,24 | 34,00 | 34,21 | 0,65% | 4.300.303,00 |
| 07.02.2025 | 34,04 | 34,07 | 33,90 | 33,99 | -0,03% | 3.514.708,00 |
| 06.02.2025 | 34,20 | 34,26 | 33,93 | 34,00 | -0,35% | 3.389.716,00 |
| 05.02.2025 | 34,20 | 34,20 | 34,04 | 34,12 | -0,20% | 6.136.482,00 |
| 04.02.2025 | 34,22 | 34,31 | 34,16 | 34,19 | -0,15% | 2.689.073,00 |
| 03.02.2025 | 34,15 | 34,26 | 34,15 | 34,24 | 0,12% | 2.995.509,00 |
| 31.01.2025 | 34,28 | 34,33 | 34,18 | 34,20 | -0,15% | 3.285.781,00 |
| 30.01.2025 | 34,26 | 34,34 | 34,24 | 34,25 | -0,15% | 4.179.097,00 |
| 29.01.2025 | 34,35 | 34,35 | 34,25 | 34,30 | 0,03% | 1.661.931,00 |
| 28.01.2025 | 34,31 | 34,33 | 34,10 | 34,29 | -0,06% | 3.365.223,00 |
| 27.01.2025 | 34,20 | 34,31 | 34,17 | 34,31 | 0,18% | 2.623.855,00 |
| 24.01.2025 | 34,25 | 34,30 | 34,20 | 34,25 | 0,00% | 3.224.960,00 |
| 23.01.2025 | 34,26 | 34,30 | 34,22 | 34,25 | -0,09% | 2.155.098,00 |
| 22.01.2025 | 34,25 | 34,32 | 34,24 | 34,28 | 0,00% | 897.126,00 |
| 21.01.2025 | 34,30 | 34,31 | 34,24 | 34,28 | -0,15% | 1.552.084,00 |
| 17.01.2025 | 34,30 | 34,37 | 34,30 | 34,33 | 0,06% | 996.363,00 |
| 16.01.2025 | 34,30 | 34,34 | 34,28 | 34,31 | 0,03% | 1.504.578,00 |
| 15.01.2025 | 34,35 | 34,47 | 34,27 | 34,30 | -0,20% | 1.520.937,00 |
| 14.01.2025 | 34,26 | 34,40 | 34,22 | 34,37 | 0,26% | 2.358.895,00 |
| 13.01.2025 | 34,35 | 34,37 | 34,20 | 34,28 | -0,09% | 1.603.088,00 |
| 10.01.2025 | 34,28 | 34,36 | 34,15 | 34,31 | -0,06% | 3.944.817,00 |
| 08.01.2025 | 34,30 | 34,46 | 34,24 | 34,33 | 0,03% | 4.553.255,00 |
| 07.01.2025 | 34,25 | 34,34 | 34,24 | 34,32 | 0,18% | 2.254.362,00 |
| 06.01.2025 | 34,27 | 34,40 | 34,24 | 34,26 | -0,35% | 2.553.349,00 |
| 03.01.2025 | 34,17 | 34,39 | 34,17 | 34,38 | 0,61% | 2.306.732,00 |
| 02.01.2025 | 34,24 | 34,24 | 34,15 | 34,17 | -0,12% | 2.761.349,00 |
| 31.12.2024 | 34,20 | 34,27 | 34,15 | 34,21 | 0,00% | 1.489.107,00 |
| 30.12.2024 | 34,06 | 34,22 | 34,05 | 34,21 | 0,06% | 1.323.206,00 |
| 27.12.2024 | 34,17 | 34,25 | 34,15 | 34,19 | 0,03% | 1.111.323,00 |
| 26.12.2024 | 34,15 | 34,21 | 34,10 | 34,18 | -0,18% | 1.540.837,00 |
| 24.12.2024 | 34,15 | 34,26 | 34,14 | 34,24 | 0,00% | 405.482,00 |
| 23.12.2024 | 34,14 | 34,25 | 34,11 | 34,24 | -0,09% | 1.350.313,00 |
| 20.12.2024 | 34,19 | 34,33 | 34,12 | 34,27 | 0,15% | 5.571.027,00 |
| 19.12.2024 | 34,09 | 34,26 | 34,07 | 34,22 | 0,47% | 3.280.552,00 |
| 18.12.2024 | 33,85 | 34,17 | 33,82 | 34,06 | 0,47% | 7.441.547,00 |
| 17.12.2024 | 33,77 | 33,95 | 33,72 | 33,90 | 0,18% | 2.494.032,00 |
| 16.12.2024 | 33,75 | 33,84 | 33,75 | 33,84 | 0,18% | 2.080.915,00 |
| 13.12.2024 | 33,75 | 33,80 | 33,71 | 33,78 | -0,12% | 3.076.580,00 |
| 12.12.2024 | 33,76 | 33,83 | 33,65 | 33,82 | 0,18% | 2.762.453,00 |
| 11.12.2024 | 33,59 | 33,77 | 33,55 | 33,76 | 0,42% | 2.532.953,00 |
| 10.12.2024 | 33,62 | 33,67 | 33,56 | 33,62 | -0,06% | 1.437.190,00 |
| 09.12.2024 | 33,66 | 33,79 | 33,61 | 33,64 | -0,41% | 2.789.288,00 |
| 06.12.2024 | 33,80 | 33,80 | 33,67 | 33,78 | 0,45% | 1.475.437,00 |
| 05.12.2024 | 33,60 | 33,68 | 33,47 | 33,63 | 0,15% | 1.596.154,00 |
| 04.12.2024 | 33,51 | 33,70 | 33,41 | 33,58 | 0,03% | 1.764.992,00 |
| 03.12.2024 | 33,60 | 33,62 | 33,45 | 33,57 | -0,06% | 2.180.787,00 |
| 02.12.2024 | 33,62 | 33,67 | 33,54 | 33,59 | -0,09% | 1.448.006,00 |
| 29.11.2024 | 33,52 | 33,70 | 33,49 | 33,62 | 0,12% | 589.286,00 |
| 27.11.2024 | 33,75 | 33,86 | 33,11 | 33,58 | -0,56% | 4.369.276,00 |
| 26.11.2024 | 34,00 | 34,00 | 33,73 | 33,77 | -0,44% | 2.272.261,00 |
| 25.11.2024 | 33,87 | 33,94 | 33,87 | 33,92 | 0,00% | 1.548.972,00 |
| 22.11.2024 | 33,81 | 33,94 | 33,81 | 33,92 | 0,18% | 1.376.644,00 |
| 21.11.2024 | 33,89 | 33,98 | 33,85 | 33,86 | 0,12% | 159.114,00 |
| 20.11.2024 | 33,65 | 33,84 | 33,61 | 33,82 | 0,62% | 544.754,00 |
| 19.11.2024 | 33,53 | 33,65 | 33,53 | 33,61 | 0,03% | 856.716,00 |
| 18.11.2024 | 33,68 | 33,82 | 33,51 | 33,60 | -0,41% | 1.796.958,00 |
| 15.11.2024 | 33,90 | 34,03 | 33,58 | 33,74 | -0,49% | 1.830.974,00 |
| 14.11.2024 | 34,00 | 34,03 | 33,90 | 33,91 | -0,28% | 1.046.696,00 |
| 13.11.2024 | 33,98 | 34,13 | 33,94 | 34,00 | -0,23% | 1.379.734,00 |
| 12.11.2024 | 34,08 | 34,16 | 34,04 | 34,08 | -0,06% | 865.057,00 |
| 11.11.2024 | 34,08 | 34,21 | 34,08 | 34,10 | 0,12% | 866.754,00 |
| 08.11.2024 | 34,07 | 34,09 | 34,00 | 34,06 | 0,06% | 1.371.652,00 |
| 07.11.2024 | 34,09 | 34,13 | 34,00 | 34,04 | -0,09% | 972.698,00 |
| 06.11.2024 | 33,90 | 34,11 | 33,90 | 34,07 | 0,65% | 2.219.231,00 |
| 05.11.2024 | 33,84 | 33,89 | 33,77 | 33,85 | 0,04% | 856.953,00 |
| 04.11.2024 | 33,80 | 33,89 | 33,80 | 33,84 | -0,25% | 1.065.614,00 |
| 01.11.2024 | 33,89 | 33,94 | 33,83 | 33,92 | 0,18% | 1.189.276,00 |
| 31.10.2024 | 33,93 | 33,94 | 33,86 | 33,86 | -0,24% | 891.484,00 |
| 30.10.2024 | 33,85 | 33,94 | 33,85 | 33,94 | 0,09% | 1.610.361,00 |
| 29.10.2024 | 33,90 | 33,93 | 33,85 | 33,91 | 0,03% | 1.338.576,00 |
| 28.10.2024 | 33,70 | 33,91 | 33,69 | 33,90 | 0,65% | 2.160.103,00 |
| 25.10.2024 | 33,67 | 33,73 | 33,62 | 33,68 | 0,03% | 2.573.141,00 |
| 24.10.2024 | 33,70 | 33,78 | 33,67 | 33,67 | -0,06% | 988.497,00 |
| 23.10.2024 | 33,78 | 33,86 | 33,69 | 33,69 | -0,35% | 2.524.063,00 |
| 22.10.2024 | 33,82 | 33,87 | 33,79 | 33,81 | -0,06% | 1.616.080,00 |
| 21.10.2024 | 33,75 | 33,84 | 33,75 | 33,83 | 0,27% | 934.283,00 |
| 18.10.2024 | 33,80 | 33,81 | 33,72 | 33,74 | -0,15% | 916.439,00 |
| 17.10.2024 | 33,76 | 33,80 | 33,69 | 33,79 | 0,09% | 2.405.373,00 |
| 16.10.2024 | 33,88 | 33,94 | 33,74 | 33,76 | -0,30% | 3.550.704,00 |
| 15.10.2024 | 33,86 | 33,93 | 33,82 | 33,86 | 0,03% | 2.629.443,00 |
| 14.10.2024 | 33,94 | 34,01 | 33,80 | 33,85 | -0,27% | 3.117.248,00 |
| 11.10.2024 | 33,98 | 34,00 | 33,93 | 33,94 | -0,15% | 596.295,00 |
| 10.10.2024 | 33,90 | 34,00 | 33,90 | 33,99 | 0,16% | 1.057.500,00 |
| 09.10.2024 | 33,90 | 34,00 | 33,90 | 33,94 | -0,10% | 860.379,00 |
| 08.10.2024 | 33,90 | 34,00 | 33,88 | 33,97 | 0,30% | 733.800,00 |
| 07.10.2024 | 33,93 | 33,93 | 33,84 | 33,87 | -0,18% | 561.193,00 |
| 04.10.2024 | 33,92 | 33,93 | 33,83 | 33,93 | 0,15% | 831.794,00 |
| 03.10.2024 | 33,84 | 33,94 | 33,84 | 33,88 | 0,06% | 1.218.956,00 |
| 02.10.2024 | 33,83 | 33,87 | 33,80 | 33,86 | 0,06% | 986.635,00 |