1,770$
Echtzeit-Aktienkurs Hour Loop
Bid:
Ask:
Aktienkurse zur Hour Loop Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 1,77 | 1,80 | 1,73 | 1,80 | 2,27% | 27.110,00 |
| 29.07.2026 | 1,80 | 1,82 | 1,76 | 1,76 | -2,22% | 21.827,00 |
| 28.07.2026 | 1,81 | 1,83 | 1,79 | 1,80 | 0,00% | 7.947,00 |
| 27.07.2026 | 1,90 | 1,90 | 1,79 | 1,80 | -3,74% | 76.294,00 |
| 24.07.2026 | 1,98 | 1,98 | 1,86 | 1,87 | -1,96% | 19.777,00 |
| 23.07.2026 | 1,94 | 1,94 | 1,85 | 1,91 | -0,66% | 35.889,00 |
| 22.07.2026 | 1,87 | 1,97 | 1,86 | 1,92 | 2,67% | 15.333,00 |
| 21.07.2026 | 1,88 | 1,88 | 1,85 | 1,87 | -1,58% | 15.295,00 |
| 20.07.2026 | 1,93 | 1,93 | 1,85 | 1,90 | -0,26% | 9.580,00 |
| 17.07.2026 | 1,96 | 1,96 | 1,85 | 1,91 | -2,31% | 12.983,00 |
| 16.07.2026 | 1,98 | 1,98 | 1,88 | 1,95 | 0,52% | 35.679,00 |
| 15.07.2026 | 2,06 | 2,06 | 1,91 | 1,94 | -4,67% | 49.016,00 |
| 14.07.2026 | 2,00 | 2,07 | 1,92 | 2,04 | -0,73% | 62.893,00 |
| 13.07.2026 | 2,15 | 2,15 | 1,97 | 2,05 | -1,44% | 86.582,00 |
| 10.07.2026 | 2,27 | 2,30 | 2,02 | 2,08 | -5,02% | 153.122,00 |
| 09.07.2026 | 2,01 | 2,27 | 1,95 | 2,19 | 7,59% | 451.084,00 |
| 08.07.2026 | 1,90 | 2,16 | 1,86 | 2,04 | 6,57% | 157.007,00 |
| 07.07.2026 | 1,87 | 1,94 | 1,87 | 1,91 | 1,06% | 12.181,00 |
| 06.07.2026 | 1,86 | 1,89 | 1,82 | 1,89 | 2,72% | 22.142,00 |
| 02.07.2026 | 1,83 | 1,93 | 1,80 | 1,84 | -0,54% | 22.358,00 |
| 01.07.2026 | 1,81 | 1,88 | 1,80 | 1,85 | 0,55% | 17.183,00 |
| 30.06.2026 | 1,80 | 1,84 | 1,79 | 1,84 | 2,50% | 12.293,00 |
| 29.06.2026 | 1,79 | 1,86 | 1,78 | 1,80 | -0,28% | 33.445,00 |
| 26.06.2026 | 1,85 | 1,88 | 1,77 | 1,80 | -0,55% | 54.027,00 |
| 25.06.2026 | 1,86 | 1,88 | 1,80 | 1,81 | -3,21% | 17.966,00 |
| 24.06.2026 | 1,96 | 1,99 | 1,85 | 1,87 | -4,10% | 25.444,00 |
| 23.06.2026 | 1,96 | 2,01 | 1,91 | 1,95 | -2,99% | 21.320,00 |
| 22.06.2026 | 2,20 | 2,38 | 1,96 | 2,01 | -8,22% | 120.714,00 |
| 18.06.2026 | 2,03 | 2,25 | 2,03 | 2,19 | 8,42% | 110.913,00 |
| 17.06.2026 | 2,00 | 2,06 | 1,95 | 2,02 | 4,12% | 100.965,00 |
| 16.06.2026 | 1,82 | 2,09 | 1,71 | 1,94 | 5,43% | 661.347,00 |
| 15.06.2026 | 1,84 | 1,97 | 1,83 | 1,84 | 0,00% | 25.489,00 |
| 12.06.2026 | 1,95 | 1,95 | 1,84 | 1,84 | -7,07% | 32.408,00 |
| 11.06.2026 | 1,88 | 2,04 | 1,85 | 1,98 | 12,50% | 60.877,00 |
| 10.06.2026 | 1,76 | 1,84 | 1,76 | 1,76 | 0,00% | 35.387,00 |
| 09.06.2026 | 1,82 | 1,83 | 1,70 | 1,76 | -3,83% | 35.097,00 |
| 08.06.2026 | 1,83 | 1,88 | 1,82 | 1,83 | -3,68% | 20.024,00 |
| 05.06.2026 | 1,90 | 1,93 | 1,90 | 1,90 | -0,52% | 11.605,00 |
| 04.06.2026 | 1,87 | 2,02 | 1,87 | 1,91 | 3,24% | 12.074,00 |
| 03.06.2026 | 1,92 | 1,99 | 1,85 | 1,85 | -4,15% | 26.134,00 |
| 02.06.2026 | 2,01 | 2,07 | 1,91 | 1,93 | -2,03% | 19.056,00 |
| 01.06.2026 | 1,93 | 2,14 | 1,89 | 1,97 | 3,14% | 35.219,00 |
| 29.05.2026 | 1,85 | 1,98 | 1,82 | 1,91 | 3,24% | 26.781,00 |
| 28.05.2026 | 1,88 | 1,95 | 1,82 | 1,85 | 0,00% | 21.611,00 |
| 27.05.2026 | 1,97 | 2,00 | 1,82 | 1,85 | -8,19% | 44.554,00 |
| 26.05.2026 | 2,02 | 2,07 | 1,98 | 2,02 | -0,25% | 25.439,00 |
| 22.05.2026 | 1,95 | 2,08 | 1,95 | 2,02 | 2,54% | 22.250,00 |
| 21.05.2026 | 2,04 | 2,08 | 1,96 | 1,97 | 0,00% | 15.711,00 |
| 20.05.2026 | 1,99 | 2,06 | 1,95 | 1,97 | -1,50% | 25.459,00 |
| 19.05.2026 | 2,03 | 2,18 | 1,96 | 2,00 | -2,91% | 36.142,00 |
| 18.05.2026 | 2,00 | 2,17 | 2,00 | 2,06 | 0,00% | 55.855,00 |
| 15.05.2026 | 2,02 | 2,13 | 2,00 | 2,06 | -2,37% | 29.722,00 |
| 14.05.2026 | 2,16 | 2,20 | 2,09 | 2,11 | -4,31% | 35.012,00 |
| 13.05.2026 | 2,28 | 2,28 | 2,10 | 2,21 | -4,96% | 68.692,00 |
| 12.05.2026 | 2,34 | 2,43 | 2,23 | 2,32 | -2,52% | 44.957,00 |
| 11.05.2026 | 2,60 | 2,60 | 2,27 | 2,38 | -0,83% | 59.091,00 |
| 08.05.2026 | 2,63 | 2,64 | 2,30 | 2,40 | -9,77% | 59.985,00 |
| 07.05.2026 | 2,34 | 2,74 | 2,30 | 2,66 | 15,65% | 113.844,00 |
| 06.05.2026 | 2,57 | 2,57 | 2,19 | 2,30 | -11,20% | 200.703,00 |
| 05.05.2026 | 2,66 | 3,18 | 2,20 | 2,59 | 6,15% | 2.342.104,00 |
| 04.05.2026 | 2,01 | 2,53 | 1,93 | 2,44 | 18,45% | 586.763,00 |
| 01.05.2026 | 1,95 | 2,06 | 1,95 | 2,06 | 4,04% | 7.901,00 |
| 30.04.2026 | 1,87 | 1,99 | 1,87 | 1,98 | 2,33% | 15.840,00 |
| 29.04.2026 | 1,98 | 1,98 | 1,87 | 1,94 | -3,73% | 9.337,00 |
| 28.04.2026 | 2,06 | 2,06 | 1,96 | 2,01 | -1,95% | 2.338,00 |
| 27.04.2026 | 2,08 | 2,17 | 1,96 | 2,05 | -0,49% | 23.700,00 |
| 24.04.2026 | 2,01 | 2,08 | 1,95 | 2,06 | 3,00% | 10.875,00 |
| 23.04.2026 | 2,20 | 2,20 | 1,94 | 2,00 | -7,39% | 6.698,00 |
| 22.04.2026 | 2,25 | 2,28 | 2,16 | 2,16 | -4,01% | 6.759,00 |
| 21.04.2026 | 2,32 | 2,33 | 2,20 | 2,25 | -3,02% | 14.216,00 |
| 20.04.2026 | 2,32 | 2,36 | 2,32 | 2,32 | -1,28% | 11.721,00 |
| 17.04.2026 | 2,24 | 2,37 | 2,18 | 2,35 | 6,82% | 30.603,00 |
| 16.04.2026 | 2,21 | 2,25 | 2,10 | 2,20 | 0,92% | 24.112,00 |
| 15.04.2026 | 1,89 | 2,26 | 1,80 | 2,18 | 15,34% | 104.745,00 |
| 14.04.2026 | 1,86 | 1,89 | 1,83 | 1,89 | 1,07% | 5.717,00 |
| 13.04.2026 | 1,83 | 1,88 | 1,83 | 1,87 | -0,53% | 2.478,00 |
| 10.04.2026 | 1,85 | 1,90 | 1,83 | 1,88 | -4,08% | 3.282,00 |
| 09.04.2026 | 1,90 | 1,98 | 1,90 | 1,96 | -0,51% | 3.938,00 |
| 08.04.2026 | 1,95 | 1,99 | 1,90 | 1,97 | 2,07% | 3.760,00 |
| 07.04.2026 | 2,05 | 2,06 | 1,91 | 1,93 | -2,53% | 41.466,00 |
| 06.04.2026 | 1,82 | 2,00 | 1,81 | 1,98 | 8,79% | 24.620,00 |
| 02.04.2026 | 1,80 | 1,84 | 1,80 | 1,82 | 0,00% | 2.948,00 |
| 01.04.2026 | 1,79 | 1,84 | 1,79 | 1,82 | 3,12% | 3.915,00 |
| 31.03.2026 | 1,75 | 1,80 | 1,72 | 1,77 | 5,06% | 6.174,00 |
| 30.03.2026 | 1,72 | 1,83 | 1,67 | 1,68 | -1,75% | 17.174,00 |
| 27.03.2026 | 1,83 | 1,83 | 1,71 | 1,71 | -6,56% | 15.560,00 |
| 26.03.2026 | 1,87 | 1,87 | 1,83 | 1,83 | -2,14% | 13.462,00 |
| 25.03.2026 | 1,88 | 1,89 | 1,87 | 1,87 | -1,58% | 14.409,00 |
| 24.03.2026 | 1,90 | 1,91 | 1,90 | 1,90 | 0,53% | 1.945,00 |
| 23.03.2026 | 1,89 | 1,90 | 1,89 | 1,89 | 0,00% | 2.355,00 |
| 20.03.2026 | 1,91 | 1,91 | 1,89 | 1,89 | -1,26% | 11.125,00 |
| 19.03.2026 | 1,93 | 1,93 | 1,91 | 1,91 | -0,30% | 7.901,00 |
| 18.03.2026 | 1,92 | 1,94 | 1,92 | 1,92 | 0,00% | 4.126,00 |
| 17.03.2026 | 1,93 | 1,94 | 1,92 | 1,92 | 0,00% | 5.121,00 |
| 16.03.2026 | 1,91 | 1,95 | 1,91 | 1,92 | 1,05% | 5.485,00 |
| 13.03.2026 | 1,91 | 1,95 | 1,90 | 1,90 | 0,00% | 15.092,00 |
| 12.03.2026 | 1,90 | 1,91 | 1,89 | 1,90 | 0,00% | 8.890,00 |
| 11.03.2026 | 1,90 | 1,91 | 1,90 | 1,90 | 0,00% | 6.827,00 |
| 10.03.2026 | 1,91 | 1,93 | 1,90 | 1,90 | -0,52% | 16.373,00 |
| 09.03.2026 | 1,93 | 1,93 | 1,90 | 1,91 | -1,04% | 5.736,00 |