60,990$
0,03%
Echtzeit-Aktienkurs Haynes International
Bid:
Ask:
Aktienkurse zur Haynes International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2024 | 60,98 | 61,01 | 60,93 | 60,99 | 0,03% | 944.798,00 |
| 19.11.2024 | 60,95 | 61,00 | 60,95 | 60,97 | 0,02% | 81.498,00 |
| 18.11.2024 | 60,94 | 60,96 | 60,94 | 60,96 | 0,05% | 224.591,00 |
| 15.11.2024 | 60,96 | 60,96 | 60,92 | 60,93 | 0,51% | 484.419,00 |
| 14.11.2024 | 60,80 | 60,80 | 60,61 | 60,62 | -0,13% | 219.623,00 |
| 13.11.2024 | 60,58 | 60,86 | 60,58 | 60,70 | 0,20% | 264.925,00 |
| 12.11.2024 | 60,64 | 60,68 | 60,57 | 60,58 | -0,09% | 197.052,00 |
| 11.11.2024 | 60,50 | 60,71 | 60,50 | 60,64 | 0,14% | 110.362,00 |
| 08.11.2024 | 60,49 | 60,65 | 60,49 | 60,55 | 0,12% | 107.838,00 |
| 07.11.2024 | 60,49 | 60,57 | 60,40 | 60,48 | 0,35% | 212.229,00 |
| 06.11.2024 | 60,50 | 60,67 | 60,25 | 60,27 | -0,20% | 152.694,00 |
| 05.11.2024 | 60,47 | 60,53 | 60,26 | 60,39 | -0,10% | 238.124,00 |
| 04.11.2024 | 60,68 | 60,68 | 60,44 | 60,45 | -0,43% | 111.542,00 |
| 01.11.2024 | 60,21 | 60,83 | 60,21 | 60,71 | 0,48% | 149.373,00 |
| 31.10.2024 | 60,31 | 60,51 | 60,10 | 60,42 | -0,13% | 302.572,00 |
| 30.10.2024 | 60,50 | 60,65 | 60,50 | 60,50 | -0,05% | 57.548,00 |
| 29.10.2024 | 60,50 | 60,53 | 60,46 | 60,53 | 0,35% | 237.705,00 |
| 28.10.2024 | 60,44 | 60,51 | 60,25 | 60,32 | 0,03% | 84.093,00 |
| 25.10.2024 | 60,30 | 60,46 | 60,25 | 60,30 | 0,07% | 103.365,00 |
| 24.10.2024 | 60,55 | 60,66 | 60,25 | 60,26 | 0,15% | 394.295,00 |
| 23.10.2024 | 60,36 | 60,36 | 60,00 | 60,17 | -0,41% | 143.860,00 |
| 22.10.2024 | 59,89 | 60,43 | 59,88 | 60,42 | 0,70% | 139.431,00 |
| 21.10.2024 | 60,00 | 60,00 | 59,87 | 60,00 | 0,05% | 63.742,00 |
| 18.10.2024 | 59,96 | 60,02 | 59,73 | 59,97 | 0,18% | 60.585,00 |
| 17.10.2024 | 59,91 | 59,94 | 59,72 | 59,86 | -0,15% | 69.328,00 |
| 16.10.2024 | 59,72 | 59,95 | 59,72 | 59,95 | 0,39% | 433.536,00 |
| 15.10.2024 | 59,77 | 60,08 | 59,70 | 59,72 | -0,12% | 132.366,00 |
| 14.10.2024 | 59,81 | 60,19 | 59,76 | 59,79 | -0,10% | 69.701,00 |
| 11.10.2024 | 59,90 | 60,39 | 59,74 | 59,85 | 0,08% | 87.861,00 |
| 10.10.2024 | 59,64 | 59,90 | 59,63 | 59,80 | 0,10% | 67.452,00 |
| 09.10.2024 | 59,63 | 59,96 | 59,63 | 59,74 | 0,18% | 78.412,00 |
| 08.10.2024 | 59,55 | 59,73 | 59,49 | 59,63 | 0,18% | 93.782,00 |
| 07.10.2024 | 59,55 | 59,79 | 59,50 | 59,52 | -0,05% | 106.398,00 |
| 04.10.2024 | 59,60 | 59,60 | 59,51 | 59,55 | 0,08% | 60.973,00 |
| 03.10.2024 | 59,41 | 59,59 | 59,41 | 59,50 | -0,02% | 83.020,00 |
| 02.10.2024 | 59,47 | 59,72 | 59,47 | 59,51 | -0,16% | 72.586,00 |
| 01.10.2024 | 59,35 | 59,76 | 59,35 | 59,61 | 0,11% | 37.177,00 |
| 30.09.2024 | 59,13 | 59,57 | 59,12 | 59,54 | 0,64% | 69.294,00 |
| 27.09.2024 | 59,10 | 59,28 | 59,02 | 59,16 | -0,07% | 68.478,00 |
| 26.09.2024 | 59,46 | 59,65 | 59,20 | 59,20 | -0,15% | 83.011,00 |
| 25.09.2024 | 59,35 | 59,35 | 59,20 | 59,29 | 0,08% | 67.236,00 |
| 24.09.2024 | 59,22 | 59,47 | 59,00 | 59,24 | 0,39% | 57.476,00 |
| 23.09.2024 | 58,95 | 59,10 | 58,95 | 59,01 | 0,22% | 58.544,00 |
| 20.09.2024 | 58,75 | 59,01 | 58,65 | 58,88 | -0,08% | 359.004,00 |
| 19.09.2024 | 58,80 | 59,04 | 58,64 | 58,93 | 0,74% | 103.262,00 |
| 18.09.2024 | 58,60 | 59,08 | 58,50 | 58,50 | -0,15% | 146.597,00 |
| 17.09.2024 | 58,92 | 58,92 | 58,37 | 58,59 | -0,14% | 106.996,00 |
| 16.09.2024 | 59,48 | 59,50 | 58,62 | 58,67 | -1,23% | 75.375,00 |
| 13.09.2024 | 59,44 | 59,48 | 59,25 | 59,40 | 0,00% | 62.131,00 |
| 12.09.2024 | 59,55 | 59,55 | 59,34 | 59,40 | -0,05% | 33.765,00 |
| 11.09.2024 | 59,61 | 59,66 | 59,20 | 59,43 | -0,37% | 73.288,00 |
| 10.09.2024 | 59,64 | 59,77 | 59,60 | 59,65 | 0,03% | 79.379,00 |
| 09.09.2024 | 59,60 | 59,73 | 59,60 | 59,63 | -0,10% | 89.949,00 |
| 06.09.2024 | 59,70 | 59,70 | 59,55 | 59,69 | 0,07% | 101.046,00 |
| 05.09.2024 | 59,70 | 59,71 | 59,50 | 59,65 | 0,07% | 50.359,00 |
| 04.09.2024 | 59,80 | 59,81 | 59,61 | 59,61 | -0,19% | 208.577,00 |
| 03.09.2024 | 59,85 | 60,02 | 59,59 | 59,73 | -0,69% | 98.752,00 |
| 30.08.2024 | 60,09 | 60,24 | 59,50 | 60,14 | -0,36% | 90.901,00 |
| 29.08.2024 | 60,10 | 60,36 | 59,96 | 60,36 | 0,50% | 50.123,00 |
| 28.08.2024 | 59,96 | 60,12 | 59,95 | 60,06 | -0,05% | 46.095,00 |
| 27.08.2024 | 60,00 | 60,24 | 59,88 | 60,09 | 0,22% | 23.655,00 |
| 26.08.2024 | 60,29 | 60,67 | 59,96 | 59,96 | -0,48% | 78.213,00 |
| 23.08.2024 | 59,79 | 60,38 | 59,79 | 60,25 | 0,75% | 51.669,00 |
| 22.08.2024 | 59,99 | 60,10 | 59,75 | 59,80 | -0,17% | 27.689,00 |
| 21.08.2024 | 59,94 | 60,04 | 59,83 | 59,90 | -0,02% | 54.193,00 |
| 20.08.2024 | 59,87 | 59,94 | 59,70 | 59,91 | -0,03% | 20.254,00 |
| 19.08.2024 | 59,81 | 60,29 | 59,65 | 59,93 | 0,37% | 87.138,00 |
| 16.08.2024 | 59,63 | 59,80 | 59,63 | 59,71 | -0,12% | 108.762,00 |
| 15.08.2024 | 59,83 | 59,96 | 59,69 | 59,78 | 0,37% | 38.057,00 |
| 14.08.2024 | 59,77 | 59,77 | 59,50 | 59,56 | -0,17% | 48.012,00 |
| 13.08.2024 | 59,95 | 60,03 | 59,51 | 59,66 | -0,48% | 45.301,00 |
| 12.08.2024 | 60,15 | 60,15 | 59,50 | 59,95 | 0,18% | 76.160,00 |
| 09.08.2024 | 59,52 | 59,84 | 59,50 | 59,84 | 0,52% | 31.168,00 |
| 08.08.2024 | 59,57 | 59,64 | 59,36 | 59,53 | 0,07% | 39.632,00 |
| 07.08.2024 | 59,83 | 60,07 | 59,33 | 59,49 | -0,02% | 126.476,00 |
| 06.08.2024 | 59,49 | 60,45 | 59,40 | 59,50 | -0,05% | 67.705,00 |
| 05.08.2024 | 59,28 | 59,65 | 59,00 | 59,53 | 0,05% | 159.969,00 |
| 02.08.2024 | 59,25 | 59,72 | 59,20 | 59,50 | -0,02% | 72.059,00 |
| 01.08.2024 | 59,54 | 59,64 | 59,35 | 59,51 | -0,07% | 97.936,00 |
| 31.07.2024 | 59,83 | 60,15 | 59,47 | 59,55 | -0,33% | 79.357,00 |
| 30.07.2024 | 59,82 | 59,87 | 59,64 | 59,75 | -0,05% | 63.619,00 |
| 29.07.2024 | 59,66 | 59,84 | 59,55 | 59,78 | 0,17% | 55.197,00 |
| 26.07.2024 | 59,70 | 59,88 | 59,54 | 59,68 | 0,47% | 67.645,00 |
| 25.07.2024 | 59,74 | 60,29 | 59,40 | 59,40 | -0,32% | 67.722,00 |
| 24.07.2024 | 59,46 | 59,75 | 59,39 | 59,59 | 0,15% | 50.706,00 |
| 23.07.2024 | 59,28 | 59,55 | 59,27 | 59,50 | 0,07% | 105.258,00 |
| 22.07.2024 | 59,17 | 59,64 | 59,17 | 59,46 | 0,25% | 100.324,00 |
| 19.07.2024 | 59,53 | 59,53 | 59,19 | 59,31 | -0,22% | 49.747,00 |
| 18.07.2024 | 59,36 | 59,65 | 59,36 | 59,44 | -0,10% | 77.195,00 |
| 17.07.2024 | 59,41 | 59,60 | 59,26 | 59,50 | 0,02% | 100.001,00 |
| 16.07.2024 | 59,53 | 59,78 | 59,39 | 59,49 | 0,24% | 107.263,00 |
| 15.07.2024 | 59,30 | 60,07 | 59,30 | 59,35 | 0,25% | 107.368,00 |
| 12.07.2024 | 59,65 | 59,69 | 59,19 | 59,20 | -0,10% | 75.494,00 |
| 11.07.2024 | 59,50 | 60,02 | 59,13 | 59,26 | -0,08% | 59.504,00 |
| 10.07.2024 | 58,96 | 59,37 | 58,96 | 59,31 | 0,44% | 77.583,00 |
| 09.07.2024 | 58,84 | 59,07 | 58,80 | 59,05 | 0,15% | 35.905,00 |
| 08.07.2024 | 58,82 | 59,37 | 58,82 | 58,96 | 0,12% | 67.202,00 |
| 05.07.2024 | 58,77 | 58,99 | 58,61 | 58,89 | 0,05% | 53.185,00 |
| 03.07.2024 | 59,12 | 59,22 | 58,73 | 58,86 | -0,07% | 16.734,00 |
| 02.07.2024 | 58,47 | 59,31 | 58,47 | 58,90 | 0,43% | 70.963,00 |