19,100€
-1,55%
Echtzeit-Aktienkurs Hurco Companies
Bid:
Ask:
Aktienkurse zur Hurco Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 03.10.2024 | 18,70 | 19,00 | 18,00 | 18,70 | 0,00% | - |
| 02.10.2024 | 18,70 | 19,05 | 18,15 | 18,70 | 0,00% | - |
| 01.10.2024 | 18,85 | 19,20 | 18,25 | 18,70 | -0,80% | - |
| 30.09.2024 | 16,30 | 18,90 | 16,00 | 18,85 | 15,64% | - |
| 27.09.2024 | 16,40 | 16,70 | 16,00 | 16,30 | -0,61% | - |
| 26.09.2024 | 16,45 | 16,50 | 16,00 | 16,40 | -0,30% | - |
| 25.09.2024 | 16,30 | 16,50 | 16,00 | 16,45 | 0,92% | - |
| 24.09.2024 | 16,65 | 17,00 | 16,30 | 16,30 | -2,10% | - |
| 23.09.2024 | 16,85 | 17,00 | 16,25 | 16,65 | -1,19% | - |
| 20.09.2024 | 16,80 | 17,00 | 16,45 | 16,85 | 0,30% | - |
| 19.09.2024 | 16,65 | 17,20 | 16,50 | 16,80 | 0,90% | - |
| 18.09.2024 | 16,75 | 17,00 | 16,55 | 16,65 | -0,60% | - |
| 17.09.2024 | 16,65 | 17,00 | 16,40 | 16,75 | 0,60% | - |
| 16.09.2024 | 17,40 | 17,50 | 16,35 | 16,65 | -4,31% | 55,00 |
| 13.09.2024 | 16,65 | 17,50 | 15,80 | 17,40 | 4,50% | - |
| 12.09.2024 | 16,25 | 16,70 | 16,00 | 16,65 | 2,15% | - |
| 11.09.2024 | 15,95 | 16,30 | 15,75 | 16,30 | 2,19% | 12,00 |
| 10.09.2024 | 15,50 | 16,05 | 15,45 | 15,95 | 2,90% | - |
| 09.09.2024 | 15,60 | 16,30 | 15,45 | 15,50 | -0,64% | - |
| 06.09.2024 | 16,30 | 16,50 | 15,45 | 15,60 | -4,29% | - |
| 05.09.2024 | 16,30 | 16,50 | 16,15 | 16,30 | 0,00% | - |
| 04.09.2024 | 15,75 | 16,40 | 15,60 | 16,30 | 3,49% | - |
| 03.09.2024 | 15,50 | 15,80 | 15,45 | 15,75 | 1,61% | - |
| 02.09.2024 | 15,60 | 15,60 | 15,50 | 15,50 | -0,64% | - |
| 30.08.2024 | 15,20 | 15,60 | 15,20 | 15,60 | 2,63% | - |
| 29.08.2024 | 15,40 | 15,55 | 15,20 | 15,20 | -1,30% | - |
| 28.08.2024 | 15,20 | 15,40 | 14,15 | 15,40 | 0,65% | - |
| 27.08.2024 | 15,20 | 15,40 | 15,10 | 15,30 | -0,33% | - |
| 26.08.2024 | 15,10 | 15,55 | 15,10 | 15,35 | 1,66% | - |
| 23.08.2024 | 15,10 | 15,50 | 14,95 | 15,10 | 0,00% | - |
| 22.08.2024 | 15,20 | 15,50 | 15,05 | 15,10 | -1,95% | - |
| 21.08.2024 | 15,40 | 15,50 | 15,30 | 15,40 | -0,32% | - |
| 20.08.2024 | 15,40 | 15,65 | 15,35 | 15,45 | -0,32% | - |
| 19.08.2024 | 15,40 | 15,85 | 15,35 | 15,50 | -0,64% | - |
| 16.08.2024 | 15,50 | 15,75 | 15,35 | 15,60 | 0,97% | - |
| 15.08.2024 | 14,70 | 15,70 | 14,70 | 15,45 | 1,64% | - |
| 14.08.2024 | 14,75 | 15,25 | 14,70 | 15,20 | 2,36% | - |
| 13.08.2024 | 14,05 | 15,35 | 14,00 | 14,85 | 6,07% | - |
| 12.08.2024 | 14,60 | 14,90 | 13,95 | 14,00 | -4,11% | - |
| 09.08.2024 | 14,80 | 15,30 | 14,60 | 14,60 | -1,68% | - |
| 08.08.2024 | 15,25 | 15,25 | 14,85 | 14,85 | -3,88% | - |
| 07.08.2024 | 15,30 | 16,00 | 15,25 | 15,45 | 0,65% | - |
| 06.08.2024 | 15,50 | 15,85 | 15,20 | 15,35 | 1,66% | - |
| 05.08.2024 | 15,40 | 15,45 | 14,90 | 15,10 | -1,31% | - |
| 02.08.2024 | 15,40 | 15,60 | 14,95 | 15,30 | -1,61% | - |
| 01.08.2024 | 15,90 | 16,45 | 15,40 | 15,55 | -2,20% | - |
| 31.07.2024 | 16,10 | 16,35 | 15,80 | 15,90 | -1,55% | - |
| 30.07.2024 | 16,45 | 16,65 | 16,15 | 16,15 | -2,42% | - |
| 29.07.2024 | 16,75 | 16,80 | 16,40 | 16,55 | 0,00% | - |
| 26.07.2024 | 16,10 | 16,90 | 15,90 | 16,55 | 3,12% | - |
| 25.07.2024 | 16,00 | 16,30 | 15,95 | 16,05 | -0,31% | - |
| 24.07.2024 | 16,10 | 16,45 | 15,95 | 16,10 | 0,00% | - |
| 23.07.2024 | 15,80 | 16,45 | 15,45 | 16,10 | 1,26% | - |
| 22.07.2024 | 15,95 | 16,00 | 15,75 | 15,90 | 0,32% | - |
| 19.07.2024 | 15,60 | 16,00 | 15,60 | 15,85 | 0,96% | - |
| 18.07.2024 | 15,75 | 15,90 | 15,65 | 15,70 | 0,00% | - |
| 17.07.2024 | 15,55 | 15,75 | 15,45 | 15,70 | 0,32% | - |
| 16.07.2024 | 15,00 | 15,85 | 15,00 | 15,65 | 4,33% | - |
| 15.07.2024 | 15,05 | 15,50 | 14,80 | 15,00 | 0,00% | - |
| 12.07.2024 | 14,35 | 15,20 | 14,30 | 15,00 | 5,63% | - |
| 11.07.2024 | 13,90 | 14,55 | 13,85 | 14,20 | 2,16% | - |
| 10.07.2024 | 13,90 | 14,65 | 13,85 | 13,90 | -0,71% | - |
| 09.07.2024 | 13,90 | 14,50 | 13,90 | 14,00 | 0,00% | - |
| 08.07.2024 | 14,35 | 14,75 | 13,90 | 14,00 | 0,00% | - |
| 05.07.2024 | 14,20 | 14,70 | 13,70 | 14,00 | -2,10% | - |
| 04.07.2024 | 14,20 | 14,75 | 14,20 | 14,30 | 0,70% | - |
| 03.07.2024 | 14,20 | 14,85 | 14,15 | 14,20 | -0,35% | - |
| 02.07.2024 | 14,50 | 15,00 | 14,25 | 14,25 | -1,38% | - |
| 01.07.2024 | 14,25 | 14,80 | 14,25 | 14,45 | 1,05% | - |
| 28.06.2024 | 14,40 | 15,15 | 14,30 | 14,30 | 0,00% | - |
| 27.06.2024 | 14,60 | 15,00 | 14,10 | 14,30 | -2,72% | - |
| 26.06.2024 | 14,80 | 15,10 | 14,30 | 14,70 | 0,00% | - |
| 25.06.2024 | 14,30 | 14,90 | 14,30 | 14,70 | 2,80% | - |
| 24.06.2024 | 15,00 | 15,05 | 14,25 | 14,30 | -4,98% | - |
| 21.06.2024 | 15,40 | 15,80 | 14,95 | 15,05 | -3,83% | - |
| 20.06.2024 | 16,05 | 16,25 | 15,50 | 15,65 | -2,49% | - |
| 19.06.2024 | 15,90 | 16,10 | 15,90 | 16,05 | -0,31% | - |