58,300$
0,10%
Echtzeit-Aktienkurs Haynes International Inc.
Bid:
Ask:
Aktienkurse zur Haynes International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.06.2024 | 58,27 | 58,73 | 58,10 | 58,30 | 0,10% | 77.356,00 |
| 18.06.2024 | 58,03 | 58,59 | 58,03 | 58,24 | 0,59% | 70.814,00 |
| 17.06.2024 | 58,38 | 58,38 | 57,87 | 57,90 | -0,41% | 126.114,00 |
| 14.06.2024 | 58,50 | 58,72 | 57,90 | 58,14 | -0,65% | 215.322,00 |
| 13.06.2024 | 58,40 | 58,77 | 58,12 | 58,52 | -0,10% | 120.363,00 |
| 12.06.2024 | 58,88 | 58,88 | 58,06 | 58,58 | 0,12% | 140.421,00 |
| 11.06.2024 | 58,62 | 58,76 | 58,39 | 58,51 | -0,75% | 150.427,00 |
| 10.06.2024 | 58,72 | 58,95 | 58,61 | 58,95 | 0,20% | 38.551,00 |
| 07.06.2024 | 58,71 | 58,96 | 58,71 | 58,83 | 0,02% | 88.070,00 |
| 06.06.2024 | 58,80 | 59,01 | 58,59 | 58,82 | -0,03% | 121.599,00 |
| 05.06.2024 | 59,01 | 59,12 | 58,64 | 58,84 | -0,29% | 105.100,00 |
| 04.06.2024 | 58,69 | 59,16 | 58,69 | 59,01 | 0,55% | 322.863,00 |
| 03.06.2024 | 59,00 | 59,00 | 58,68 | 58,69 | -0,24% | 55.557,00 |
| 31.05.2024 | 58,75 | 58,97 | 58,40 | 58,83 | -0,20% | 86.577,00 |
| 30.05.2024 | 58,86 | 59,11 | 58,80 | 58,95 | 0,07% | 104.137,00 |
| 29.05.2024 | 58,50 | 58,96 | 58,50 | 58,91 | 0,07% | 55.570,00 |
| 28.05.2024 | 58,95 | 59,00 | 58,73 | 58,87 | -0,05% | 63.980,00 |
| 24.05.2024 | 58,89 | 58,93 | 58,78 | 58,90 | 0,02% | 97.561,00 |
| 23.05.2024 | 58,70 | 58,96 | 58,59 | 58,89 | 0,32% | 186.166,00 |
| 22.05.2024 | 58,87 | 58,97 | 58,27 | 58,70 | -0,41% | 108.514,00 |
| 21.05.2024 | 58,94 | 59,25 | 58,85 | 58,94 | -0,02% | 75.240,00 |
| 20.05.2024 | 59,08 | 59,35 | 58,82 | 58,95 | -0,51% | 120.797,00 |
| 17.05.2024 | 59,41 | 59,41 | 58,94 | 59,25 | 0,05% | 76.890,00 |
| 16.05.2024 | 59,22 | 59,39 | 59,19 | 59,22 | -0,08% | 51.651,00 |
| 15.05.2024 | 59,23 | 59,43 | 59,10 | 59,27 | 0,14% | 98.980,00 |
| 14.05.2024 | 59,35 | 59,35 | 59,02 | 59,19 | 0,02% | 63.901,00 |
| 13.05.2024 | 59,29 | 59,29 | 58,91 | 59,18 | -0,20% | 68.348,00 |
| 10.05.2024 | 59,38 | 59,38 | 58,71 | 59,30 | -0,03% | 271.368,00 |
| 09.05.2024 | 59,35 | 59,52 | 59,24 | 59,32 | -0,03% | 117.308,00 |
| 08.05.2024 | 59,33 | 59,52 | 59,25 | 59,34 | -0,26% | 113.256,00 |
| 07.05.2024 | 59,50 | 59,75 | 59,24 | 59,50 | -0,16% | 116.156,00 |
| 06.05.2024 | 59,58 | 59,79 | 59,41 | 59,59 | 0,59% | 208.188,00 |
| 03.05.2024 | 59,67 | 59,67 | 59,11 | 59,24 | -0,79% | 263.761,00 |
| 02.05.2024 | 60,00 | 60,10 | 58,66 | 59,71 | -1,06% | 588.285,00 |
| 01.05.2024 | 60,33 | 60,50 | 60,32 | 60,35 | 0,27% | 256.560,00 |
| 30.04.2024 | 60,27 | 60,54 | 60,18 | 60,19 | -0,23% | 226.977,00 |
| 29.04.2024 | 60,43 | 60,50 | 60,30 | 60,33 | 0,03% | 141.161,00 |
| 26.04.2024 | 60,40 | 60,45 | 60,31 | 60,31 | 0,05% | 130.718,00 |
| 25.04.2024 | 60,38 | 60,38 | 60,08 | 60,28 | -0,13% | 94.612,00 |
| 24.04.2024 | 60,21 | 60,53 | 60,21 | 60,36 | -0,18% | 138.423,00 |
| 23.04.2024 | 60,12 | 60,53 | 59,84 | 60,47 | 0,62% | 96.486,00 |
| 22.04.2024 | 60,30 | 60,47 | 59,96 | 60,10 | -0,30% | 222.046,00 |
| 19.04.2024 | 60,32 | 60,42 | 60,09 | 60,28 | -0,12% | 112.416,00 |
| 18.04.2024 | 60,44 | 60,49 | 60,10 | 60,35 | -0,13% | 288.341,00 |
| 17.04.2024 | 60,65 | 60,68 | 60,35 | 60,43 | -0,15% | 406.382,00 |
| 16.04.2024 | 60,53 | 60,65 | 60,51 | 60,52 | -0,23% | 136.823,00 |
| 15.04.2024 | 60,63 | 60,79 | 60,48 | 60,66 | 0,00% | 167.086,00 |
| 12.04.2024 | 60,55 | 60,69 | 60,38 | 60,66 | -0,05% | 152.792,00 |
| 11.04.2024 | 60,44 | 60,86 | 60,41 | 60,69 | 0,46% | 210.430,00 |
| 10.04.2024 | 60,30 | 60,56 | 60,25 | 60,41 | -0,15% | 411.161,00 |
| 09.04.2024 | 60,54 | 60,64 | 60,48 | 60,50 | 0,05% | 108.019,00 |
| 08.04.2024 | 60,48 | 60,70 | 60,40 | 60,47 | 0,03% | 140.170,00 |
| 05.04.2024 | 60,43 | 60,62 | 60,39 | 60,45 | 0,08% | 63.235,00 |
| 04.04.2024 | 60,67 | 60,68 | 60,38 | 60,40 | -0,38% | 295.234,00 |
| 03.04.2024 | 60,24 | 60,86 | 60,21 | 60,63 | 0,75% | 335.379,00 |
| 02.04.2024 | 60,18 | 60,32 | 60,17 | 60,18 | -0,12% | 281.878,00 |
| 01.04.2024 | 60,15 | 60,25 | 60,13 | 60,25 | 0,22% | 243.478,00 |
| 28.03.2024 | 60,13 | 60,18 | 60,10 | 60,12 | -0,03% | 334.212,00 |
| 27.03.2024 | 60,17 | 60,17 | 60,10 | 60,14 | -0,03% | 176.812,00 |
| 26.03.2024 | 60,10 | 60,24 | 60,09 | 60,16 | 0,11% | 340.305,00 |
| 25.03.2024 | 60,03 | 60,27 | 60,03 | 60,09 | 0,08% | 169.204,00 |
| 22.03.2024 | 60,00 | 60,23 | 60,00 | 60,04 | -0,02% | 142.351,00 |
| 21.03.2024 | 59,92 | 60,12 | 59,92 | 60,05 | 0,12% | 236.088,00 |
| 20.03.2024 | 59,88 | 60,02 | 59,82 | 59,98 | 0,05% | 252.213,00 |
| 19.03.2024 | 59,50 | 59,95 | 59,47 | 59,95 | 0,89% | 341.411,00 |
| 18.03.2024 | 59,55 | 59,59 | 59,37 | 59,42 | 0,01% | 155.080,00 |
| 15.03.2024 | 59,37 | 59,70 | 59,31 | 59,42 | -0,24% | 161.511,00 |
| 14.03.2024 | 59,46 | 59,60 | 59,28 | 59,56 | 0,13% | 259.396,00 |
| 13.03.2024 | 59,41 | 59,57 | 59,39 | 59,48 | 0,13% | 148.098,00 |
| 12.03.2024 | 59,40 | 59,51 | 59,20 | 59,40 | -0,08% | 190.124,00 |
| 11.03.2024 | 59,41 | 59,53 | 59,21 | 59,45 | 0,15% | 89.072,00 |
| 08.03.2024 | 59,55 | 59,76 | 59,25 | 59,36 | -0,17% | 92.927,00 |
| 07.03.2024 | 59,42 | 59,56 | 59,20 | 59,46 | 0,52% | 124.185,00 |
| 06.03.2024 | 59,51 | 59,69 | 59,15 | 59,15 | -0,44% | 286.592,00 |
| 05.03.2024 | 59,53 | 59,74 | 59,40 | 59,41 | -0,17% | 358.876,00 |
| 04.03.2024 | 59,68 | 59,75 | 59,43 | 59,51 | -0,08% | 148.121,00 |
| 01.03.2024 | 59,68 | 59,74 | 59,36 | 59,56 | 0,29% | 141.374,00 |
| 29.02.2024 | 59,65 | 59,90 | 59,26 | 59,39 | -0,27% | 141.392,00 |
| 28.02.2024 | 59,65 | 59,75 | 59,54 | 59,55 | -0,43% | 145.835,00 |
| 27.02.2024 | 59,61 | 59,81 | 59,57 | 59,81 | 0,10% | 107.640,00 |
| 26.02.2024 | 59,56 | 59,75 | 59,50 | 59,75 | 0,39% | 71.955,00 |
| 23.02.2024 | 59,68 | 59,78 | 59,45 | 59,52 | -0,38% | 112.134,00 |
| 22.02.2024 | 59,74 | 59,75 | 59,61 | 59,75 | 0,00% | 98.489,00 |
| 21.02.2024 | 59,52 | 59,75 | 59,45 | 59,75 | 0,20% | 99.658,00 |
| 20.02.2024 | 59,65 | 59,79 | 59,36 | 59,63 | -0,17% | 115.021,00 |
| 16.02.2024 | 59,70 | 59,90 | 59,55 | 59,73 | 0,05% | 142.652,00 |
| 15.02.2024 | 59,70 | 59,86 | 59,52 | 59,70 | 0,29% | 144.586,00 |
| 14.02.2024 | 59,70 | 59,75 | 59,42 | 59,53 | 0,05% | 970.830,00 |
| 13.02.2024 | 59,40 | 59,73 | 59,40 | 59,50 | 0,00% | 242.144,00 |
| 12.02.2024 | 59,94 | 60,09 | 59,39 | 59,50 | -0,32% | 354.412,00 |
| 09.02.2024 | 59,68 | 59,95 | 59,50 | 59,69 | 0,24% | 134.192,00 |
| 08.02.2024 | 59,52 | 59,99 | 59,52 | 59,55 | 0,08% | 150.603,00 |
| 07.02.2024 | 59,61 | 59,95 | 59,43 | 59,50 | -0,18% | 247.241,00 |
| 06.02.2024 | 59,75 | 60,15 | 59,50 | 59,61 | -0,58% | 1.187.928,00 |
| 05.02.2024 | 59,77 | 60,25 | 59,33 | 59,96 | 6,86% | 1.915.937,00 |
| 02.02.2024 | 55,04 | 56,60 | 55,04 | 56,11 | 0,45% | 58.205,00 |
| 01.02.2024 | 55,91 | 56,40 | 54,47 | 55,86 | 0,32% | 47.489,00 |
| 31.01.2024 | 56,81 | 57,78 | 55,68 | 55,68 | -1,64% | 80.192,00 |
| 30.01.2024 | 55,71 | 57,02 | 55,71 | 56,61 | 0,46% | 38.608,00 |
| 29.01.2024 | 54,89 | 56,39 | 54,80 | 56,35 | 1,95% | 41.887,00 |