2,490€
2,89%
Echtzeit-Aktienkurs Hydreight Technologies Inc.
Bid:
Ask:
Aktienkurse zur Hydreight Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.02.2026 | 2,26 | 2,45 | 2,26 | 2,39 | 5,75% | 5.560,00 |
| 30.01.2026 | 2,08 | 2,26 | 2,07 | 2,26 | 4,63% | - |
| 29.01.2026 | 2,29 | 2,32 | 2,13 | 2,16 | -3,57% | - |
| 28.01.2026 | 2,35 | 2,41 | 2,19 | 2,24 | -5,08% | 27.500,00 |
| 27.01.2026 | 2,29 | 2,55 | 2,29 | 2,36 | 2,61% | 10.000,00 |
| 26.01.2026 | 2,25 | 2,30 | 2,19 | 2,30 | 1,77% | 9.500,00 |
| 23.01.2026 | 2,23 | 2,33 | 2,22 | 2,26 | -0,44% | 9.768,00 |
| 22.01.2026 | 2,23 | 2,30 | 2,23 | 2,27 | 2,71% | - |
| 21.01.2026 | 2,19 | 2,26 | 2,18 | 2,21 | -0,45% | - |
| 20.01.2026 | 2,33 | 2,33 | 2,20 | 2,22 | -4,31% | - |
| 19.01.2026 | 2,29 | 2,39 | 2,29 | 2,32 | -1,69% | - |
| 16.01.2026 | 2,53 | 2,60 | 2,29 | 2,36 | -16,90% | - |
| 15.01.2026 | 2,81 | 2,87 | 2,76 | 2,84 | 1,07% | 7.740,00 |
| 14.01.2026 | 2,87 | 2,88 | 2,78 | 2,81 | -5,70% | 122.500,00 |
| 13.01.2026 | 2,97 | 3,05 | 2,97 | 2,98 | -1,00% | - |
| 12.01.2026 | 2,88 | 3,04 | 2,88 | 3,01 | 4,15% | 70.312,00 |
| 09.01.2026 | 2,93 | 2,99 | 2,89 | 2,89 | -2,36% | - |
| 08.01.2026 | 2,95 | 3,00 | 2,91 | 2,96 | 1,37% | - |
| 07.01.2026 | 2,93 | 2,95 | 2,83 | 2,92 | -0,34% | - |
| 06.01.2026 | 3,08 | 3,13 | 2,89 | 2,93 | -7,28% | - |
| 05.01.2026 | 3,02 | 3,17 | 3,00 | 3,16 | 3,27% | - |
| 02.01.2026 | 2,93 | 3,13 | 2,89 | 3,06 | 17,69% | - |
| 30.12.2025 | 2,62 | 2,62 | 2,60 | 2,60 | -0,76% | - |
| 29.12.2025 | 2,54 | 2,67 | 2,47 | 2,62 | 1,95% | - |
| 23.12.2025 | 2,67 | 2,74 | 2,50 | 2,57 | -0,39% | - |
| 22.12.2025 | 2,68 | 2,79 | 2,58 | 2,58 | -1,53% | - |
| 19.12.2025 | 2,66 | 2,74 | 2,62 | 2,62 | -4,03% | - |
| 18.12.2025 | 2,65 | 2,85 | 2,58 | 2,73 | 3,80% | - |
| 17.12.2025 | 2,64 | 2,75 | 2,49 | 2,63 | 4,37% | 100,00 |
| 16.12.2025 | 2,74 | 2,83 | 2,52 | 2,52 | -7,35% | - |
| 15.12.2025 | 2,88 | 3,05 | 2,69 | 2,72 | -6,85% | - |
| 12.12.2025 | 2,81 | 2,98 | 2,76 | 2,92 | 8,96% | - |
| 11.12.2025 | 2,65 | 2,84 | 2,63 | 2,68 | 2,29% | - |
| 10.12.2025 | 2,62 | 2,67 | 2,58 | 2,62 | 2,34% | - |
| 09.12.2025 | 2,64 | 2,71 | 2,54 | 2,56 | -4,12% | - |
| 08.12.2025 | 2,56 | 2,71 | 2,50 | 2,67 | 5,95% | - |
| 05.12.2025 | 2,67 | 2,70 | 2,52 | 2,52 | -3,08% | - |
| 03.12.2025 | 2,73 | 2,80 | 2,58 | 2,60 | -3,70% | - |
| 02.12.2025 | 2,14 | 2,84 | 2,14 | 2,70 | 26,17% | 200,00 |
| 01.12.2025 | 2,22 | 2,58 | 2,14 | 2,14 | -16,41% | 4.000,00 |
| 28.11.2025 | 3,00 | 3,05 | 2,02 | 2,56 | -14,95% | 2.500,00 |
| 27.11.2025 | 3,24 | 3,31 | 2,94 | 3,01 | -8,23% | - |
| 26.11.2025 | 3,28 | 3,29 | 3,16 | 3,28 | 7,89% | - |
| 25.11.2025 | 3,04 | 3,06 | 3,04 | 3,04 | -2,25% | - |
| 24.11.2025 | 2,94 | 3,14 | 2,92 | 3,11 | 4,01% | - |
| 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% | - |