17,200€
-1,43%
Echtzeit-Aktienkurs Hurco Companies
Bid:
Ask:
Aktienkurse zur Hurco Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 17,35 | 17,75 | 17,00 | 17,45 | 0,00% | - |
| 27.02.2025 | 17,75 | 18,00 | 17,10 | 17,45 | -1,13% | - |
| 26.02.2025 | 16,75 | 17,65 | 16,50 | 17,65 | 4,44% | - |
| 25.02.2025 | 17,00 | 18,00 | 16,40 | 16,90 | -2,59% | - |
| 24.02.2025 | 19,55 | 19,65 | 17,30 | 17,35 | -11,93% | - |
| 21.02.2025 | 19,95 | 20,05 | 19,35 | 19,70 | -0,76% | - |
| 20.02.2025 | 19,70 | 21,30 | 19,20 | 19,85 | 1,28% | - |
| 19.02.2025 | 21,20 | 21,20 | 19,60 | 19,60 | -7,98% | - |
| 18.02.2025 | 21,50 | 21,90 | 20,80 | 21,30 | -0,93% | - |
| 17.02.2025 | 21,70 | 21,70 | 21,50 | 21,50 | 0,47% | - |
| 14.02.2025 | 21,30 | 22,00 | 20,20 | 21,40 | -0,47% | - |
| 13.02.2025 | 22,30 | 22,50 | 21,40 | 21,50 | -2,27% | - |
| 12.02.2025 | 21,80 | 22,40 | 21,10 | 22,00 | 0,46% | - |
| 11.02.2025 | 21,20 | 21,90 | 21,00 | 21,90 | 2,34% | - |
| 10.02.2025 | 21,70 | 21,80 | 21,20 | 21,40 | -1,38% | - |
| 07.02.2025 | 21,60 | 22,00 | 20,70 | 21,70 | 0,93% | - |
| 06.02.2025 | 21,50 | 21,70 | 21,00 | 21,50 | 0,47% | - |
| 05.02.2025 | 20,80 | 21,80 | 20,50 | 21,40 | 2,39% | - |
| 04.02.2025 | 20,35 | 21,00 | 20,00 | 20,90 | 0,97% | - |
| 03.02.2025 | 20,80 | 21,05 | 19,95 | 20,70 | 0,49% | - |
| 31.01.2025 | 20,40 | 21,00 | 19,50 | 20,60 | 1,48% | - |
| 30.01.2025 | 20,20 | 20,50 | 19,20 | 20,30 | 0,50% | - |
| 29.01.2025 | 20,15 | 20,50 | 19,20 | 20,20 | -0,74% | - |
| 28.01.2025 | 19,75 | 20,70 | 18,95 | 20,35 | 2,01% | - |
| 27.01.2025 | 20,70 | 21,00 | 19,80 | 19,95 | -3,16% | - |
| 24.01.2025 | 21,00 | 21,45 | 20,00 | 20,60 | -0,96% | - |
| 23.01.2025 | 20,55 | 20,90 | 19,95 | 20,80 | 2,46% | - |
| 22.01.2025 | 20,70 | 20,75 | 19,90 | 20,30 | -0,98% | - |
| 21.01.2025 | 19,30 | 21,00 | 18,45 | 20,50 | 6,77% | - |
| 20.01.2025 | 19,40 | 19,45 | 19,15 | 19,20 | -1,29% | - |
| 17.01.2025 | 17,65 | 19,50 | 17,45 | 19,45 | 10,83% | - |
| 16.01.2025 | 17,35 | 17,70 | 16,95 | 17,55 | 1,74% | - |
| 15.01.2025 | 17,15 | 17,70 | 16,95 | 17,25 | 0,29% | - |
| 14.01.2025 | 17,90 | 18,10 | 17,20 | 17,20 | -4,18% | - |
| 13.01.2025 | 18,50 | 18,50 | 17,70 | 17,95 | -3,23% | - |
| 10.01.2025 | 18,60 | 18,60 | 18,55 | 18,55 | -0,80% | - |
| 09.01.2025 | 18,75 | 18,85 | 18,45 | 18,70 | -1,06% | - |
| 08.01.2025 | 19,15 | 19,45 | 18,65 | 18,90 | -1,56% | - |
| 07.01.2025 | 19,30 | 20,10 | 18,75 | 19,20 | -0,26% | - |
| 06.01.2025 | 18,90 | 19,45 | 17,95 | 19,25 | 1,58% | - |
| 03.01.2025 | 19,25 | 19,45 | 18,05 | 18,95 | -0,79% | - |
| 02.01.2025 | 18,45 | 19,40 | 18,25 | 19,10 | 3,52% | - |
| 30.12.2024 | 18,25 | 18,45 | 17,95 | 18,45 | 0,27% | - |
| 27.12.2024 | 18,45 | 18,55 | 17,95 | 18,40 | 1,10% | - |
| 23.12.2024 | 17,95 | 18,45 | 17,65 | 18,20 | -0,27% | - |
| 20.12.2024 | 18,55 | 18,55 | 17,95 | 18,25 | 0,27% | - |
| 18.12.2024 | 18,40 | 18,85 | 18,20 | 18,20 | -1,09% | - |
| 17.12.2024 | 18,20 | 18,60 | 17,50 | 18,40 | 1,10% | - |
| 16.12.2024 | 18,50 | 18,50 | 17,95 | 18,20 | -1,62% | - |
| 13.12.2024 | 18,35 | 18,70 | 18,15 | 18,50 | -1,07% | - |
| 12.12.2024 | 18,60 | 18,90 | 18,00 | 18,70 | 0,54% | - |
| 11.12.2024 | 19,35 | 20,00 | 18,50 | 18,60 | -3,88% | - |
| 10.12.2024 | 20,45 | 21,00 | 19,00 | 19,35 | -5,38% | - |
| 09.12.2024 | 17,40 | 20,80 | 17,40 | 20,45 | -0,24% | - |
| 06.12.2024 | 21,20 | 21,50 | 20,50 | 20,50 | -3,30% | - |
| 05.12.2024 | 22,00 | 22,50 | 21,10 | 21,20 | -3,64% | - |
| 04.12.2024 | 21,80 | 22,30 | 21,50 | 22,00 | 0,92% | - |
| 03.12.2024 | 22,30 | 22,60 | 21,70 | 21,80 | -2,24% | - |
| 02.12.2024 | 22,00 | 22,60 | 21,90 | 22,30 | 1,36% | - |
| 29.11.2024 | 22,00 | 22,40 | 21,90 | 22,00 | 0,00% | - |
| 28.11.2024 | 22,00 | 22,10 | 21,50 | 22,00 | 0,00% | - |
| 27.11.2024 | 22,30 | 22,40 | 21,50 | 22,00 | -1,35% | - |
| 26.11.2024 | 22,10 | 22,50 | 21,50 | 22,30 | 0,90% | - |
| 25.11.2024 | 21,70 | 22,40 | 21,40 | 22,10 | 1,84% | - |
| 22.11.2024 | 21,90 | 22,20 | 21,50 | 21,70 | -0,91% | - |
| 21.11.2024 | 20,10 | 22,20 | 19,95 | 21,90 | 8,96% | - |
| 20.11.2024 | 20,40 | 20,75 | 19,95 | 20,10 | -1,47% | - |
| 19.11.2024 | 19,85 | 20,45 | 19,50 | 20,40 | 2,77% | - |
| 18.11.2024 | 20,35 | 20,80 | 19,80 | 19,85 | -2,46% | - |
| 15.11.2024 | 20,80 | 21,00 | 20,05 | 20,35 | -2,16% | - |
| 14.11.2024 | 20,70 | 21,20 | 19,80 | 20,80 | 0,48% | - |
| 13.11.2024 | 20,45 | 20,90 | 19,85 | 20,70 | 1,22% | - |
| 12.11.2024 | 20,85 | 21,00 | 20,45 | 20,45 | -1,92% | - |
| 11.11.2024 | 20,50 | 21,00 | 20,50 | 20,85 | 1,71% | - |
| 08.11.2024 | 20,40 | 20,80 | 20,00 | 20,50 | 0,49% | - |
| 07.11.2024 | 19,65 | 20,40 | 19,40 | 20,40 | 3,55% | - |
| 06.11.2024 | 19,45 | 20,05 | 19,00 | 19,70 | 3,14% | - |
| 05.11.2024 | 19,40 | 19,50 | 18,70 | 19,10 | -1,55% | - |
| 04.11.2024 | 19,15 | 19,60 | 18,85 | 19,40 | 1,31% | - |
| 01.11.2024 | 19,35 | 19,50 | 18,95 | 19,15 | -1,03% | - |
| 31.10.2024 | 19,70 | 20,00 | 19,20 | 19,35 | -1,78% | - |
| 30.10.2024 | 19,70 | 20,00 | 19,15 | 19,70 | 0,00% | - |
| 29.10.2024 | 19,90 | 20,00 | 19,40 | 19,70 | -1,01% | - |
| 28.10.2024 | 19,25 | 20,00 | 19,00 | 19,90 | 3,38% | - |
| 25.10.2024 | 18,55 | 19,30 | 18,50 | 19,25 | 3,77% | - |
| 24.10.2024 | 18,90 | 19,00 | 18,05 | 18,55 | -1,85% | - |
| 23.10.2024 | 18,50 | 18,90 | 18,40 | 18,90 | 2,16% | - |
| 22.10.2024 | 18,60 | 19,00 | 18,20 | 18,50 | -0,54% | - |
| 21.10.2024 | 19,10 | 19,50 | 18,60 | 18,60 | -2,62% | - |
| 18.10.2024 | 19,35 | 19,55 | 19,00 | 19,10 | -1,29% | - |
| 17.10.2024 | 19,45 | 19,60 | 18,90 | 19,35 | 0,78% | - |
| 16.10.2024 | 19,60 | 19,60 | 18,80 | 19,20 | -1,29% | - |
| 15.10.2024 | 19,65 | 20,00 | 19,30 | 19,45 | -1,02% | - |
| 14.10.2024 | 19,45 | 19,95 | 19,00 | 19,65 | 1,03% | - |
| 11.10.2024 | 19,60 | 19,85 | 18,90 | 19,45 | -0,77% | - |
| 10.10.2024 | 20,10 | 20,35 | 19,30 | 19,60 | -2,49% | - |
| 09.10.2024 | 19,65 | 20,30 | 19,50 | 20,10 | 2,81% | - |
| 08.10.2024 | 19,60 | 20,25 | 19,40 | 19,55 | -0,26% | - |
| 07.10.2024 | 19,60 | 20,80 | 19,20 | 19,60 | 0,00% | - |
| 04.10.2024 | 18,70 | 19,65 | 18,50 | 19,60 | 4,81% | - |