45,520$
0,11%
Echtzeit-Aktienkurs Heritage-Crystal Clean
Bid:
Ask:
Aktienkurse zur Heritage-Crystal Clean Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2023 | 45,50 | 45,52 | 45,49 | 45,52 | 0,11% | 2.206.772,00 |
| 13.10.2023 | 45,47 | 45,49 | 45,45 | 45,47 | 0,00% | 306.338,00 |
| 12.10.2023 | 45,47 | 45,48 | 45,44 | 45,47 | 0,07% | 259.008,00 |
| 11.10.2023 | 45,42 | 45,47 | 45,40 | 45,44 | 0,02% | 762.146,00 |
| 10.10.2023 | 45,42 | 45,49 | 45,40 | 45,43 | 0,04% | 303.274,00 |
| 09.10.2023 | 45,43 | 45,44 | 45,40 | 45,41 | -0,02% | 422.491,00 |
| 06.10.2023 | 45,36 | 45,42 | 45,35 | 45,42 | 0,15% | 247.713,00 |
| 05.10.2023 | 45,35 | 45,39 | 45,34 | 45,35 | 0,00% | 637.061,00 |
| 04.10.2023 | 45,34 | 45,40 | 45,34 | 45,35 | 0,02% | 448.691,00 |
| 03.10.2023 | 45,33 | 45,40 | 45,32 | 45,34 | -0,07% | 647.282,00 |
| 02.10.2023 | 45,34 | 45,38 | 45,32 | 45,37 | 0,04% | 692.758,00 |
| 29.09.2023 | 45,34 | 45,38 | 45,33 | 45,35 | 0,07% | 288.194,00 |
| 28.09.2023 | 45,30 | 45,42 | 45,30 | 45,32 | 0,02% | 206.686,00 |
| 27.09.2023 | 45,33 | 45,37 | 45,29 | 45,31 | 0,04% | 301.964,00 |
| 26.09.2023 | 45,27 | 45,36 | 45,27 | 45,29 | 0,02% | 381.483,00 |
| 25.09.2023 | 45,32 | 45,38 | 45,27 | 45,28 | 0,02% | 324.613,00 |
| 22.09.2023 | 45,26 | 45,33 | 45,26 | 45,27 | 0,04% | 664.081,00 |
| 21.09.2023 | 45,28 | 45,32 | 45,25 | 45,25 | -0,11% | 166.778,00 |
| 20.09.2023 | 45,28 | 45,41 | 45,28 | 45,30 | 0,07% | 130.620,00 |
| 19.09.2023 | 45,30 | 45,43 | 45,24 | 45,27 | 0,00% | 184.394,00 |
| 18.09.2023 | 45,24 | 45,30 | 45,22 | 45,27 | 0,04% | 129.367,00 |
| 15.09.2023 | 45,27 | 45,30 | 45,24 | 45,25 | 0,02% | 379.324,00 |
| 14.09.2023 | 45,24 | 45,28 | 45,22 | 45,24 | 0,00% | 265.492,00 |
| 13.09.2023 | 45,19 | 45,27 | 45,18 | 45,24 | 0,07% | 297.788,00 |
| 12.09.2023 | 45,17 | 45,25 | 45,16 | 45,21 | 0,07% | 120.563,00 |
| 11.09.2023 | 45,19 | 45,27 | 45,15 | 45,18 | 0,07% | 187.855,00 |
| 08.09.2023 | 45,15 | 45,24 | 45,15 | 45,15 | -0,02% | 235.757,00 |
| 07.09.2023 | 45,20 | 45,25 | 45,16 | 45,16 | -0,02% | 210.968,00 |
| 06.09.2023 | 45,16 | 45,24 | 45,13 | 45,17 | 0,13% | 578.164,00 |
| 05.09.2023 | 45,05 | 45,19 | 45,02 | 45,11 | 0,09% | 242.415,00 |
| 01.09.2023 | 45,23 | 45,27 | 44,99 | 45,07 | -0,04% | 882.179,00 |
| 31.08.2023 | 45,09 | 45,18 | 45,07 | 45,09 | 0,00% | 137.288,00 |
| 30.08.2023 | 45,05 | 45,18 | 45,05 | 45,09 | 0,09% | 683.038,00 |
| 29.08.2023 | 45,03 | 45,10 | 45,03 | 45,05 | 0,00% | 497.333,00 |
| 28.08.2023 | 45,06 | 45,28 | 45,03 | 45,05 | 0,04% | 192.069,00 |
| 25.08.2023 | 45,28 | 45,28 | 45,01 | 45,03 | 0,04% | 211.156,00 |
| 24.08.2023 | 45,03 | 45,06 | 44,99 | 45,01 | -1,66% | 1.044.149,00 |
| 23.08.2023 | 45,17 | 45,80 | 45,15 | 45,77 | 1,37% | 249.648,00 |
| 22.08.2023 | 45,26 | 45,50 | 45,13 | 45,15 | -0,11% | 125.975,00 |
| 21.08.2023 | 45,06 | 45,31 | 45,05 | 45,20 | 0,00% | 279.649,00 |
| 18.08.2023 | 45,00 | 45,32 | 45,00 | 45,20 | 0,22% | 164.392,00 |
| 17.08.2023 | 45,05 | 45,26 | 45,03 | 45,10 | 0,16% | 127.655,00 |
| 16.08.2023 | 45,10 | 45,21 | 44,97 | 45,03 | -0,07% | 225.327,00 |
| 15.08.2023 | 45,12 | 45,21 | 44,99 | 45,06 | -0,44% | 324.901,00 |
| 14.08.2023 | 44,95 | 45,40 | 44,95 | 45,26 | 0,18% | 278.202,00 |
| 11.08.2023 | 45,11 | 45,39 | 45,11 | 45,18 | -0,09% | 199.967,00 |
| 10.08.2023 | 45,44 | 45,63 | 44,60 | 45,22 | -1,22% | 545.015,00 |
| 09.08.2023 | 46,07 | 46,07 | 45,44 | 45,78 | -0,48% | 577.514,00 |
| 08.08.2023 | 46,05 | 46,35 | 45,96 | 46,00 | -0,33% | 362.328,00 |
| 07.08.2023 | 45,99 | 46,90 | 45,96 | 46,15 | 0,22% | 549.180,00 |
| 04.08.2023 | 46,15 | 46,59 | 45,98 | 46,05 | -0,52% | 193.758,00 |
| 03.08.2023 | 46,37 | 46,77 | 46,05 | 46,29 | -0,17% | 463.907,00 |
| 02.08.2023 | 46,17 | 46,49 | 46,11 | 46,37 | -0,83% | 487.216,00 |
| 01.08.2023 | 45,96 | 46,79 | 45,96 | 46,76 | 1,50% | 143.584,00 |
| 31.07.2023 | 46,06 | 46,42 | 45,96 | 46,07 | 0,00% | 474.157,00 |
| 28.07.2023 | 47,19 | 47,50 | 46,00 | 46,07 | -2,23% | 265.912,00 |
| 27.07.2023 | 47,38 | 47,85 | 47,03 | 47,12 | -0,80% | 579.671,00 |
| 26.07.2023 | 47,10 | 47,98 | 47,05 | 47,50 | 0,38% | 196.287,00 |
| 25.07.2023 | 46,51 | 47,49 | 46,38 | 47,32 | 1,20% | 302.459,00 |
| 24.07.2023 | 46,43 | 46,96 | 45,70 | 46,76 | 0,36% | 262.747,00 |
| 21.07.2023 | 46,72 | 46,92 | 45,94 | 46,59 | -0,02% | 872.349,00 |
| 20.07.2023 | 45,60 | 46,63 | 45,46 | 46,60 | 11,11% | 1.466.762,00 |
| 19.07.2023 | 42,62 | 42,80 | 41,38 | 41,94 | -1,60% | 123.417,00 |
| 18.07.2023 | 41,86 | 42,65 | 41,63 | 42,62 | 2,08% | 163.908,00 |
| 17.07.2023 | 41,32 | 42,32 | 41,32 | 41,75 | 1,04% | 85.059,00 |
| 14.07.2023 | 40,89 | 41,35 | 40,46 | 41,32 | 0,85% | 78.679,00 |
| 13.07.2023 | 41,38 | 41,44 | 40,62 | 40,97 | -0,97% | 75.370,00 |
| 12.07.2023 | 41,45 | 41,49 | 41,12 | 41,37 | 0,83% | 80.435,00 |
| 11.07.2023 | 41,00 | 41,12 | 40,66 | 41,03 | 0,56% | 156.786,00 |
| 10.07.2023 | 39,00 | 40,93 | 38,85 | 40,80 | 5,05% | 138.439,00 |
| 07.07.2023 | 37,99 | 39,10 | 37,94 | 38,84 | 3,11% | 98.479,00 |
| 06.07.2023 | 38,18 | 38,31 | 37,45 | 37,67 | -1,82% | 62.666,00 |
| 05.07.2023 | 37,80 | 38,56 | 37,33 | 38,37 | 0,66% | 139.773,00 |
| 03.07.2023 | 37,79 | 38,16 | 37,75 | 38,12 | 0,87% | 33.010,00 |
| 30.06.2023 | 37,90 | 38,17 | 37,69 | 37,79 | 0,35% | 81.907,00 |
| 29.06.2023 | 36,78 | 38,14 | 36,43 | 37,66 | 2,34% | 80.350,00 |
| 28.06.2023 | 35,88 | 36,83 | 35,66 | 36,80 | 2,62% | 55.627,00 |
| 27.06.2023 | 35,92 | 36,46 | 35,72 | 35,86 | 0,34% | 63.950,00 |
| 26.06.2023 | 36,50 | 36,65 | 35,70 | 35,74 | -0,91% | 48.420,00 |
| 23.06.2023 | 36,35 | 36,85 | 35,84 | 36,07 | -1,80% | 218.718,00 |
| 22.06.2023 | 36,79 | 36,82 | 36,16 | 36,73 | -0,14% | 73.181,00 |
| 21.06.2023 | 36,33 | 37,04 | 36,33 | 36,78 | 0,77% | 45.878,00 |
| 20.06.2023 | 36,65 | 36,67 | 35,86 | 36,50 | -0,79% | 76.199,00 |
| 16.06.2023 | 37,17 | 37,30 | 36,28 | 36,79 | -0,08% | 93.807,00 |
| 15.06.2023 | 36,37 | 36,96 | 35,99 | 36,82 | 0,74% | 44.723,00 |
| 14.06.2023 | 37,17 | 37,17 | 36,32 | 36,55 | -1,30% | 57.709,00 |
| 13.06.2023 | 36,89 | 37,45 | 36,73 | 37,03 | 0,41% | 72.658,00 |
| 12.06.2023 | 37,09 | 37,21 | 36,84 | 36,88 | -0,19% | 32.368,00 |
| 09.06.2023 | 36,63 | 37,03 | 36,42 | 36,95 | 0,35% | 42.541,00 |
| 08.06.2023 | 36,92 | 36,92 | 36,22 | 36,82 | 0,08% | 73.999,00 |
| 07.06.2023 | 35,00 | 36,92 | 35,00 | 36,79 | 5,54% | 77.388,00 |
| 06.06.2023 | 33,14 | 34,86 | 33,14 | 34,86 | 5,13% | 124.629,00 |
| 05.06.2023 | 34,06 | 34,27 | 33,07 | 33,16 | -3,24% | 118.135,00 |
| 02.06.2023 | 33,58 | 34,68 | 33,42 | 34,27 | 3,29% | 99.438,00 |
| 01.06.2023 | 33,32 | 33,37 | 33,06 | 33,18 | 0,06% | 47.140,00 |
| 31.05.2023 | 33,64 | 33,74 | 32,63 | 33,16 | -1,57% | 140.419,00 |
| 30.05.2023 | 34,04 | 34,25 | 33,62 | 33,69 | -0,24% | 68.961,00 |
| 26.05.2023 | 33,51 | 34,05 | 33,25 | 33,77 | 0,69% | 76.988,00 |
| 25.05.2023 | 33,75 | 33,90 | 33,15 | 33,54 | -0,83% | 70.785,00 |
| 24.05.2023 | 34,33 | 34,43 | 33,82 | 33,82 | -1,51% | 53.590,00 |