3,100€
0,32%
Echtzeit-Aktienkurs HYDREIGHT TECHNOLOGIES
Bid:
Ask:
Aktienkurse zur HYDREIGHT TECHNOLOGIES Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2025 | 3,07 | 3,16 | 2,85 | 2,99 | -3,24% | - |
| 20.11.2025 | 3,07 | 3,10 | 3,07 | 3,09 | -1,28% | - |
| 19.11.2025 | 3,05 | 3,17 | 3,04 | 3,13 | 4,33% | - |
| 18.11.2025 | 3,02 | 3,04 | 3,00 | 3,00 | -3,85% | - |
| 14.11.2025 | 3,04 | 3,24 | 2,91 | 3,12 | -1,58% | - |
| 13.11.2025 | 3,24 | 3,24 | 3,06 | 3,17 | -5,37% | - |
| 12.11.2025 | 3,26 | 3,37 | 3,24 | 3,35 | 4,04% | - |
| 11.11.2025 | 3,22 | 3,29 | 3,09 | 3,22 | -0,31% | - |
| 10.11.2025 | 3,02 | 3,38 | 3,02 | 3,23 | 7,31% | - |
| 07.11.2025 | 2,91 | 3,01 | 2,79 | 3,01 | 4,15% | - |
| 06.11.2025 | 3,05 | 3,09 | 2,79 | 2,89 | -5,86% | - |
| 05.11.2025 | 2,81 | 3,07 | 2,80 | 3,07 | 5,14% | - |
| 04.11.2025 | 3,11 | 3,18 | 2,90 | 2,92 | -4,26% | - |
| 03.11.2025 | 2,98 | 3,07 | 2,89 | 3,05 | 5,54% | - |
| 31.10.2025 | 2,93 | 3,05 | 2,88 | 2,89 | -3,02% | - |
| 30.10.2025 | 2,83 | 3,01 | 2,75 | 2,98 | 6,43% | - |
| 29.10.2025 | 2,79 | 2,92 | 2,78 | 2,80 | -1,41% | 4.000,00 |
| 28.10.2025 | 2,95 | 3,03 | 2,83 | 2,84 | -3,73% | - |
| 27.10.2025 | 2,94 | 3,23 | 2,81 | 2,95 | 1,72% | - |
| 24.10.2025 | 3,03 | 3,21 | 2,89 | 2,90 | -4,61% | - |
| 23.10.2025 | 2,63 | 3,13 | 2,60 | 3,04 | 19,69% | 2.000,00 |
| 22.10.2025 | 2,58 | 2,63 | 2,44 | 2,54 | -2,31% | - |
| 21.10.2025 | 2,59 | 2,64 | 2,53 | 2,60 | 0,39% | - |
| 20.10.2025 | 2,54 | 2,60 | 2,39 | 2,59 | 3,19% | - |
| 17.10.2025 | 2,55 | 2,58 | 2,43 | 2,51 | -3,46% | - |
| 16.10.2025 | 2,45 | 2,66 | 2,45 | 2,60 | 6,12% | - |
| 15.10.2025 | 2,57 | 2,60 | 2,43 | 2,45 | -3,54% | - |
| 14.10.2025 | 2,72 | 2,72 | 2,50 | 2,54 | -5,58% | - |
| 13.10.2025 | 2,65 | 2,70 | 2,64 | 2,69 | 1,51% | - |
| 10.10.2025 | 2,72 | 2,79 | 2,64 | 2,65 | -2,57% | - |
| 09.10.2025 | 2,72 | 2,87 | 2,67 | 2,72 | 1,49% | - |
| 08.10.2025 | 2,67 | 2,71 | 2,61 | 2,68 | 0,37% | - |
| 07.10.2025 | 2,57 | 2,73 | 2,57 | 2,67 | 3,49% | - |
| 06.10.2025 | 2,52 | 2,65 | 2,51 | 2,58 | 2,79% | - |
| 03.10.2025 | 2,49 | 2,55 | 2,34 | 2,51 | 0,80% | - |
| 02.10.2025 | 2,28 | 2,62 | 2,25 | 2,49 | 7,33% | - |
| 01.10.2025 | 2,42 | 2,42 | 2,23 | 2,32 | -3,73% | - |
| 30.09.2025 | 2,66 | 2,70 | 2,39 | 2,41 | -10,41% | - |
| 29.09.2025 | 2,72 | 2,84 | 2,51 | 2,69 | -1,47% | - |
| 26.09.2025 | 2,71 | 2,83 | 2,63 | 2,73 | -0,36% | - |
| 25.09.2025 | 2,96 | 2,98 | 2,71 | 2,74 | -3,18% | - |
| 24.09.2025 | 2,86 | 2,96 | 2,82 | 2,83 | 0,35% | - |
| 23.09.2025 | 2,94 | 2,98 | 2,78 | 2,82 | -6,00% | - |
| 22.09.2025 | 2,97 | 3,21 | 2,86 | 3,00 | 0,00% | - |
| 19.09.2025 | 2,92 | 3,08 | 2,92 | 3,00 | 2,39% | - |
| 18.09.2025 | 2,59 | 3,04 | 2,59 | 2,93 | 14,45% | - |
| 17.09.2025 | 2,32 | 2,81 | 2,32 | 2,56 | 9,87% | - |
| 16.09.2025 | 2,40 | 2,43 | 2,27 | 2,33 | -2,92% | - |
| 15.09.2025 | 2,48 | 2,50 | 2,37 | 2,40 | -2,04% | - |
| 12.09.2025 | 2,46 | 2,52 | 2,37 | 2,45 | -2,39% | - |
| 11.09.2025 | 2,56 | 2,56 | 2,40 | 2,51 | 1,21% | - |
| 10.09.2025 | 2,27 | 2,73 | 2,25 | 2,48 | 5,98% | - |
| 09.09.2025 | 2,27 | 2,39 | 2,19 | 2,34 | 1,30% | - |
| 08.09.2025 | 2,36 | 2,38 | 2,24 | 2,31 | -1,70% | - |
| 05.09.2025 | 2,48 | 2,50 | 2,29 | 2,35 | -4,86% | - |
| 04.09.2025 | 2,21 | 2,62 | 2,17 | 2,47 | 11,76% | - |
| 03.09.2025 | 2,07 | 2,27 | 2,06 | 2,21 | 6,76% | - |
| 02.09.2025 | 2,02 | 2,14 | 2,02 | 2,07 | 3,24% | - |
| 01.09.2025 | 2,03 | 2,03 | 1,99 | 2,01 | -1,23% | - |
| 29.08.2025 | 2,07 | 2,07 | 1,98 | 2,03 | -4,25% | - |
| 28.08.2025 | 2,10 | 2,17 | 2,00 | 2,12 | -2,30% | 15.000,00 |
| 27.08.2025 | 2,19 | 2,27 | 2,09 | 2,17 | -1,81% | - |
| 26.08.2025 | 1,97 | 2,37 | 1,96 | 2,21 | 13,04% | - |
| 25.08.2025 | 1,89 | 1,97 | 1,89 | 1,96 | 1,82% | - |
| 22.08.2025 | 1,81 | 1,96 | 1,79 | 1,92 | 1,59% | - |
| 21.08.2025 | 1,84 | 1,89 | 1,75 | 1,89 | 2,16% | - |
| 20.08.2025 | 1,85 | 1,89 | 1,72 | 1,85 | -2,63% | - |
| 19.08.2025 | 2,03 | 2,07 | 1,80 | 1,90 | -7,32% | - |
| 18.08.2025 | 1,87 | 2,05 | 1,84 | 2,05 | 9,33% | - |
| 15.08.2025 | 1,86 | 1,93 | 1,84 | 1,88 | 0,54% | - |
| 14.08.2025 | 1,88 | 1,94 | 1,83 | 1,87 | -0,80% | - |
| 13.08.2025 | 1,92 | 2,05 | 1,78 | 1,88 | -2,34% | - |
| 12.08.2025 | 1,71 | 2,09 | 1,70 | 1,93 | 12,57% | 1.000,00 |
| 11.08.2025 | 1,78 | 1,83 | 1,67 | 1,71 | -3,93% | - |
| 08.08.2025 | 1,74 | 1,86 | 1,71 | 1,78 | 2,59% | - |
| 07.08.2025 | 1,71 | 1,93 | 1,69 | 1,74 | 2,36% | - |
| 06.08.2025 | 1,68 | 1,72 | 1,58 | 1,70 | 1,80% | - |
| 05.08.2025 | 1,45 | 1,68 | 1,45 | 1,67 | 11,37% | - |
| 04.08.2025 | 1,45 | 1,50 | 1,43 | 1,50 | 3,82% | - |
| 01.08.2025 | 1,49 | 1,53 | 1,42 | 1,44 | -3,68% | - |
| 31.07.2025 | 1,50 | 1,63 | 1,48 | 1,50 | -0,33% | - |
| 30.07.2025 | 1,46 | 1,55 | 1,45 | 1,50 | 2,39% | - |
| 29.07.2025 | 1,49 | 1,52 | 1,43 | 1,47 | -1,01% | - |
| 28.07.2025 | 1,36 | 1,56 | 1,36 | 1,48 | 10,04% | - |
| 25.07.2025 | 1,18 | 1,38 | 1,17 | 1,35 | 12,55% | 5.500,00 |
| 24.07.2025 | 1,10 | 1,20 | 1,08 | 1,20 | 9,63% | - |
| 23.07.2025 | 1,16 | 1,19 | 1,08 | 1,09 | -6,84% | - |
| 22.07.2025 | 1,25 | 1,31 | 1,12 | 1,17 | -4,88% | - |
| 21.07.2025 | 1,22 | 1,28 | 1,18 | 1,23 | 0,82% | 7.300,00 |
| 18.07.2025 | 1,30 | 1,38 | 1,20 | 1,22 | -5,06% | 2.600,00 |
| 17.07.2025 | 1,40 | 1,41 | 1,28 | 1,29 | -7,22% | - |
| 16.07.2025 | 1,37 | 1,47 | 1,27 | 1,39 | 0,73% | 1.500,00 |
| 15.07.2025 | 1,32 | 1,52 | 1,30 | 1,38 | 4,56% | - |
| 14.07.2025 | 1,35 | 1,49 | 1,31 | 1,32 | -5,73% | - |
| 11.07.2025 | 1,51 | 1,51 | 1,21 | 1,40 | -6,06% | 900,00 |
| 10.07.2025 | 1,28 | 1,50 | 1,25 | 1,49 | 17,39% | - |
| 09.07.2025 | 1,40 | 1,48 | 1,23 | 1,27 | -8,66% | 5.130,00 |
| 08.07.2025 | 1,39 | 1,48 | 1,31 | 1,39 | 0,73% | 4.900,00 |
| 07.07.2025 | 1,20 | 1,40 | 1,19 | 1,38 | 15,06% | 1.500,00 |
| 04.07.2025 | 1,22 | 1,38 | 1,16 | 1,20 | -2,05% | - |