1,580$
-3,66%
Echtzeit-Aktienkurs Hour Loop
Bid:
Ask:
Aktienkurse zur Hour Loop Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 1,55 | 1,62 | 1,48 | 1,62 | -1,34% | 1.003,00 |
| 11.11.2026 | 1,61 | 1,68 | 1,54 | 1,64 | 10,68% | 9.075,00 |
| 10.11.2026 | 1,60 | 1,60 | 1,48 | 1,48 | -0,55% | 1.216,00 |
| 09.11.2026 | 1,46 | 1,59 | 1,45 | 1,49 | 2,05% | 2.761,00 |
| 06.11.2026 | 1,49 | 1,49 | 1,44 | 1,46 | -3,63% | 9.251,00 |
| 05.11.2026 | 1,51 | 1,55 | 1,49 | 1,52 | -0,98% | 9.742,00 |
| 04.11.2026 | 1,50 | 1,56 | 1,50 | 1,53 | 1,93% | 11.923,00 |
| 03.11.2026 | 1,51 | 1,52 | 1,50 | 1,50 | -3,78% | 2.763,00 |
| 02.11.2026 | 1,53 | 1,56 | 1,53 | 1,56 | -0,64% | 494,00 |
| 30.10.2026 | 1,63 | 1,63 | 1,50 | 1,57 | -0,63% | 4.173,00 |
| 29.10.2026 | 1,58 | 1,58 | 1,54 | 1,58 | 0,64% | 5.166,00 |
| 28.10.2026 | 1,56 | 1,65 | 1,52 | 1,57 | -1,26% | 3.199,00 |
| 27.10.2026 | 1,57 | 1,60 | 1,54 | 1,59 | 1,27% | 11.420,00 |
| 26.10.2026 | 1,59 | 1,65 | 1,57 | 1,57 | -4,27% | 8.441,00 |
| 23.10.2026 | 1,74 | 1,74 | 1,57 | 1,64 | 5,81% | 6.044,00 |
| 22.10.2026 | 1,51 | 1,65 | 1,49 | 1,55 | -1,27% | 17.271,00 |
| 21.10.2026 | 1,58 | 1,63 | 1,53 | 1,57 | -4,96% | 5.578,00 |
| 20.10.2026 | 1,65 | 1,72 | 1,62 | 1,65 | -2,82% | 2.639,00 |
| 19.10.2026 | 1,73 | 1,75 | 1,66 | 1,70 | -3,95% | 33.033,00 |
| 16.10.2026 | 1,74 | 1,77 | 1,74 | 1,77 | 1,72% | 2.729,00 |
| 15.10.2026 | 1,66 | 1,77 | 1,66 | 1,74 | 4,19% | 6.746,00 |
| 14.10.2026 | 1,68 | 1,68 | 1,59 | 1,67 | -2,91% | 21.939,00 |
| 13.10.2026 | 1,71 | 1,74 | 1,60 | 1,72 | 2,38% | 47.608,00 |
| 12.10.2026 | 1,77 | 1,83 | 1,68 | 1,68 | -6,15% | 17.852,00 |
| 09.10.2026 | 1,81 | 1,82 | 1,77 | 1,79 | -2,51% | 6.699,00 |
| 08.10.2026 | 1,77 | 1,84 | 1,77 | 1,84 | 3,15% | 6.885,00 |
| 07.10.2026 | 1,82 | 1,82 | 1,76 | 1,78 | 1,71% | 18.334,00 |
| 06.10.2026 | 1,81 | 1,89 | 1,75 | 1,75 | -4,37% | 23.642,00 |
| 05.10.2026 | 1,81 | 1,92 | 1,80 | 1,83 | -1,61% | 18.756,00 |
| 02.10.2026 | 1,93 | 1,93 | 1,83 | 1,86 | -4,43% | 19.322,00 |
| 01.10.2026 | 1,94 | 1,97 | 1,87 | 1,95 | -0,45% | 6.399,00 |
| 30.09.2026 | 2,00 | 2,00 | 1,82 | 1,96 | -0,26% | 20.158,00 |
| 29.09.2026 | 1,96 | 2,03 | 1,87 | 1,96 | 2,35% | 76.494,00 |
| 28.09.2026 | 1,79 | 1,95 | 1,77 | 1,92 | 10,06% | 142.468,00 |
| 25.09.2026 | 1,71 | 1,81 | 1,71 | 1,74 | -1,14% | 4.901,00 |
| 24.09.2026 | 1,71 | 1,77 | 1,71 | 1,76 | -0,56% | 4.498,00 |
| 23.09.2026 | 1,79 | 1,82 | 1,73 | 1,77 | -3,28% | 12.303,00 |
| 22.09.2026 | 1,72 | 1,90 | 1,72 | 1,83 | 5,17% | 26.397,00 |
| 21.09.2026 | 1,75 | 1,79 | 1,74 | 1,74 | -1,69% | 6.998,00 |
| 18.09.2026 | 1,78 | 1,80 | 1,76 | 1,77 | 1,72% | 13.450,00 |
| 17.09.2026 | 1,79 | 1,79 | 1,72 | 1,74 | 1,23% | 8.650,00 |
| 16.09.2026 | 1,75 | 1,84 | 1,70 | 1,72 | -2,89% | 8.585,00 |
| 15.09.2026 | 1,78 | 1,84 | 1,75 | 1,77 | -2,21% | 4.587,00 |
| 14.09.2026 | 1,80 | 1,88 | 1,78 | 1,81 | -1,63% | 6.901,00 |
| 11.09.2026 | 1,88 | 1,89 | 1,81 | 1,84 | -0,81% | 25.175,00 |
| 10.09.2026 | 1,86 | 1,86 | 1,86 | 1,86 | 1,92% | 1.158,00 |
| 09.09.2026 | 1,88 | 1,90 | 1,80 | 1,82 | -3,70% | 12.988,00 |
| 08.09.2026 | 1,95 | 1,98 | 1,89 | 1,89 | -1,56% | 14.874,00 |
| 04.09.2026 | 1,92 | 1,98 | 1,88 | 1,92 | 2,13% | 9.556,00 |
| 03.09.2026 | 1,78 | 1,91 | 1,78 | 1,88 | 0,80% | 4.113,00 |
| 02.09.2026 | 1,86 | 1,87 | 1,85 | 1,87 | 0,81% | 2.943,00 |
| 01.09.2026 | 1,86 | 1,86 | 1,85 | 1,85 | -2,12% | 2.229,00 |
| 31.08.2026 | 1,82 | 1,95 | 1,82 | 1,89 | 2,72% | 14.645,00 |
| 28.08.2026 | 1,87 | 1,88 | 1,84 | 1,84 | -1,60% | 6.694,00 |
| 27.08.2026 | 1,79 | 1,88 | 1,79 | 1,87 | 0,54% | 7.121,00 |
| 26.08.2026 | 1,76 | 1,87 | 1,76 | 1,86 | 0,00% | 8.727,00 |
| 25.08.2026 | 1,79 | 1,88 | 1,79 | 1,86 | 3,33% | 14.660,00 |
| 24.08.2026 | 1,90 | 1,90 | 1,79 | 1,80 | -2,70% | 11.009,00 |
| 21.08.2026 | 1,86 | 1,86 | 1,81 | 1,85 | 2,40% | 4.920,00 |
| 20.08.2026 | 1,81 | 1,86 | 1,81 | 1,81 | -2,87% | 7.789,00 |
| 19.08.2026 | 1,83 | 1,86 | 1,80 | 1,86 | 1,09% | 5.785,00 |
| 18.08.2026 | 1,86 | 1,92 | 1,84 | 1,84 | -2,64% | 15.358,00 |
| 17.08.2026 | 1,95 | 1,95 | 1,85 | 1,89 | -2,78% | 9.992,00 |
| 14.08.2026 | 1,92 | 1,99 | 1,88 | 1,94 | -1,32% | 7.473,00 |
| 13.08.2026 | 1,87 | 1,97 | 1,85 | 1,97 | 4,29% | 20.511,00 |
| 12.08.2026 | 1,92 | 1,92 | 1,85 | 1,89 | -2,63% | 16.044,00 |
| 11.08.2026 | 1,89 | 1,94 | 1,86 | 1,94 | 0,78% | 7.288,00 |
| 10.08.2026 | 1,98 | 1,98 | 1,89 | 1,93 | -0,77% | 7.668,00 |
| 07.08.2026 | 1,85 | 1,95 | 1,85 | 1,94 | 5,43% | 21.344,00 |
| 06.08.2026 | 1,82 | 1,87 | 1,80 | 1,84 | 0,71% | 10.074,00 |
| 05.08.2026 | 1,91 | 1,98 | 1,83 | 1,83 | -3,59% | 9.514,00 |
| 04.08.2026 | 1,82 | 1,90 | 1,81 | 1,90 | 4,41% | 12.870,00 |
| 03.08.2026 | 1,76 | 1,87 | 1,76 | 1,82 | 1,97% | 8.077,00 |
| 31.07.2026 | 1,80 | 1,86 | 1,75 | 1,78 | 0,00% | 22.516,00 |
| 30.07.2026 | 1,77 | 1,80 | 1,73 | 1,78 | 1,14% | 27.345,00 |
| 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 |