112,020$
-1,14%
Echtzeit-Aktienkurs HCI Group Inc.
Bid:
Ask:
Aktienkurse zur HCI Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.11.2024 | 114,41 | 114,41 | 111,17 | 112,02 | -1,14% | 116.601,00 |
| 31.10.2024 | 114,98 | 115,17 | 113,17 | 113,31 | -1,63% | 64.891,00 |
| 30.10.2024 | 116,39 | 118,27 | 115,19 | 115,19 | -0,87% | 71.899,00 |
| 29.10.2024 | 116,93 | 117,42 | 115,36 | 116,20 | -0,77% | 59.068,00 |
| 28.10.2024 | 116,59 | 117,81 | 116,00 | 117,10 | 0,98% | 85.445,00 |
| 25.10.2024 | 120,02 | 120,35 | 115,01 | 115,96 | -4,17% | 113.111,00 |
| 24.10.2024 | 114,43 | 124,00 | 114,01 | 121,00 | 6,70% | 217.291,00 |
| 23.10.2024 | 112,30 | 113,55 | 110,63 | 113,40 | 0,97% | 90.879,00 |
| 22.10.2024 | 115,05 | 115,98 | 111,83 | 112,31 | -3,02% | 103.007,00 |
| 21.10.2024 | 116,76 | 117,34 | 112,81 | 115,81 | -3,38% | 183.208,00 |
| 18.10.2024 | 117,00 | 120,22 | 117,00 | 119,86 | 2,65% | 97.206,00 |
| 17.10.2024 | 115,48 | 120,56 | 115,46 | 116,77 | 0,66% | 176.526,00 |
| 16.10.2024 | 116,50 | 119,78 | 114,63 | 116,01 | -0,24% | 149.649,00 |
| 15.10.2024 | 116,71 | 119,35 | 115,75 | 116,29 | 0,31% | 218.233,00 |
| 14.10.2024 | 111,77 | 117,00 | 111,54 | 115,93 | 3,83% | 255.725,00 |
| 11.10.2024 | 111,89 | 113,10 | 109,29 | 111,65 | 0,21% | 147.945,00 |
| 10.10.2024 | 104,29 | 113,46 | 101,80 | 111,42 | 11,85% | 440.574,00 |
| 09.10.2024 | 95,99 | 99,77 | 95,80 | 99,62 | 2,44% | 377.389,00 |
| 08.10.2024 | 95,00 | 99,65 | 91,06 | 97,25 | 1,86% | 536.195,00 |
| 07.10.2024 | 111,79 | 112,50 | 93,02 | 95,47 | -17,26% | 684.215,00 |
| 04.10.2024 | 114,25 | 115,52 | 113,99 | 115,38 | 1,66% | 88.626,00 |
| 03.10.2024 | 111,90 | 113,64 | 111,47 | 113,50 | 0,83% | 101.187,00 |
| 02.10.2024 | 109,24 | 113,29 | 109,14 | 112,57 | 4,81% | 150.396,00 |
| 01.10.2024 | 107,26 | 108,07 | 106,21 | 107,40 | 0,32% | 63.634,00 |
| 30.09.2024 | 107,94 | 107,94 | 105,91 | 107,06 | -0,56% | 75.900,00 |
| 27.09.2024 | 109,23 | 111,13 | 107,65 | 107,66 | -1,15% | 71.196,00 |
| 26.09.2024 | 106,78 | 108,95 | 105,92 | 108,91 | 2,50% | 165.699,00 |
| 25.09.2024 | 107,45 | 109,97 | 106,13 | 106,25 | -1,08% | 98.883,00 |
| 24.09.2024 | 105,95 | 107,60 | 105,34 | 107,41 | 1,37% | 90.316,00 |
| 23.09.2024 | 105,68 | 107,49 | 104,07 | 105,96 | 0,88% | 155.262,00 |
| 20.09.2024 | 106,32 | 106,50 | 104,16 | 105,04 | -0,84% | 472.645,00 |
| 19.09.2024 | 108,38 | 108,38 | 105,67 | 105,93 | -0,81% | 69.561,00 |
| 18.09.2024 | 106,09 | 109,59 | 104,94 | 106,80 | 0,87% | 166.444,00 |
| 17.09.2024 | 103,70 | 106,38 | 103,36 | 105,88 | 2,93% | 136.060,00 |
| 16.09.2024 | 100,72 | 102,97 | 100,72 | 102,87 | 2,57% | 108.384,00 |
| 13.09.2024 | 97,94 | 100,69 | 97,81 | 100,29 | 3,10% | 107.673,00 |
| 12.09.2024 | 95,01 | 97,79 | 94,13 | 97,27 | 2,77% | 77.969,00 |
| 11.09.2024 | 95,00 | 95,50 | 93,82 | 94,65 | -0,97% | 89.494,00 |
| 10.09.2024 | 100,34 | 100,34 | 95,33 | 95,58 | -4,37% | 125.675,00 |
| 09.09.2024 | 98,10 | 100,75 | 97,43 | 99,95 | 1,72% | 193.213,00 |
| 06.09.2024 | 99,50 | 100,38 | 97,53 | 98,26 | -1,28% | 138.574,00 |
| 05.09.2024 | 96,66 | 100,28 | 96,40 | 99,53 | 3,32% | 140.859,00 |
| 04.09.2024 | 95,27 | 96,45 | 94,75 | 96,33 | 1,87% | 89.849,00 |
| 03.09.2024 | 95,20 | 96,43 | 94,46 | 94,56 | -1,33% | 83.165,00 |
| 30.08.2024 | 95,35 | 96,00 | 94,76 | 95,83 | 0,82% | 55.460,00 |
| 29.08.2024 | 94,34 | 95,74 | 93,59 | 95,05 | 1,06% | 49.139,00 |
| 28.08.2024 | 94,42 | 94,71 | 93,60 | 94,05 | -0,90% | 66.527,00 |
| 27.08.2024 | 95,67 | 96,18 | 94,25 | 94,90 | -1,24% | 59.888,00 |
| 26.08.2024 | 95,75 | 97,23 | 95,67 | 96,09 | 1,13% | 124.931,00 |
| 23.08.2024 | 91,06 | 95,20 | 90,05 | 95,02 | 4,52% | 136.617,00 |
| 22.08.2024 | 92,63 | 92,94 | 90,74 | 90,91 | -1,40% | 115.126,00 |
| 21.08.2024 | 94,62 | 94,85 | 90,01 | 92,20 | -2,59% | 171.103,00 |
| 20.08.2024 | 94,02 | 94,81 | 93,22 | 94,65 | 0,52% | 77.199,00 |
| 19.08.2024 | 95,76 | 95,87 | 94,02 | 94,16 | -2,01% | 65.908,00 |
| 16.08.2024 | 94,69 | 96,24 | 94,33 | 96,09 | 1,04% | 119.916,00 |
| 15.08.2024 | 96,13 | 96,44 | 94,40 | 95,10 | 0,50% | 118.262,00 |
| 14.08.2024 | 93,86 | 94,69 | 92,69 | 94,63 | 1,30% | 92.374,00 |
| 13.08.2024 | 91,85 | 93,46 | 91,00 | 93,42 | 2,84% | 103.514,00 |
| 12.08.2024 | 92,05 | 93,26 | 90,36 | 90,84 | -1,33% | 129.081,00 |
| 09.08.2024 | 92,98 | 94,39 | 88,00 | 92,06 | 2,11% | 403.650,00 |
| 08.08.2024 | 88,69 | 90,88 | 88,21 | 90,16 | 2,40% | 107.432,00 |
| 07.08.2024 | 87,50 | 89,73 | 87,50 | 88,05 | 1,20% | 155.794,00 |
| 06.08.2024 | 89,53 | 89,70 | 87,01 | 87,01 | -2,78% | 120.975,00 |
| 05.08.2024 | 87,54 | 90,25 | 87,01 | 89,50 | -1,78% | 108.247,00 |
| 02.08.2024 | 90,00 | 91,67 | 89,31 | 91,12 | -0,35% | 90.774,00 |
| 01.08.2024 | 94,49 | 94,49 | 90,73 | 91,44 | -2,99% | 130.912,00 |
| 31.07.2024 | 95,70 | 96,59 | 93,69 | 94,26 | -1,41% | 107.395,00 |
| 30.07.2024 | 93,00 | 95,61 | 92,96 | 95,61 | 3,01% | 134.502,00 |
| 29.07.2024 | 91,62 | 92,86 | 90,58 | 92,82 | 1,60% | 77.024,00 |
| 26.07.2024 | 90,01 | 91,59 | 89,97 | 91,36 | 1,44% | 94.358,00 |
| 25.07.2024 | 89,59 | 91,12 | 89,53 | 90,06 | 1,40% | 62.002,00 |
| 24.07.2024 | 91,03 | 91,38 | 88,55 | 88,82 | -2,45% | 100.025,00 |
| 23.07.2024 | 89,94 | 91,46 | 89,31 | 91,05 | 0,83% | 83.445,00 |
| 22.07.2024 | 88,70 | 91,08 | 88,13 | 90,30 | 1,87% | 125.417,00 |
| 19.07.2024 | 90,16 | 90,21 | 88,44 | 88,64 | -1,61% | 78.791,00 |
| 18.07.2024 | 91,20 | 93,05 | 89,41 | 90,09 | -1,12% | 165.702,00 |
| 17.07.2024 | 93,56 | 93,65 | 90,85 | 91,11 | -2,62% | 135.415,00 |
| 16.07.2024 | 90,59 | 93,58 | 89,75 | 93,56 | 3,86% | 134.107,00 |
| 15.07.2024 | 88,08 | 90,27 | 88,08 | 90,08 | 2,32% | 131.584,00 |
| 12.07.2024 | 87,58 | 88,58 | 87,04 | 88,04 | 1,06% | 136.666,00 |
| 11.07.2024 | 86,43 | 89,24 | 85,85 | 87,12 | 1,99% | 133.564,00 |
| 10.07.2024 | 85,33 | 85,42 | 83,65 | 85,42 | 0,54% | 110.581,00 |
| 09.07.2024 | 85,58 | 86,76 | 84,36 | 84,96 | -0,72% | 162.451,00 |
| 08.07.2024 | 86,30 | 88,54 | 85,39 | 85,58 | 0,09% | 200.447,00 |
| 05.07.2024 | 90,49 | 90,49 | 85,40 | 85,50 | -5,89% | 211.494,00 |
| 03.07.2024 | 92,45 | 92,82 | 89,61 | 90,85 | -2,02% | 71.183,00 |
| 02.07.2024 | 91,89 | 93,03 | 90,96 | 92,72 | 0,37% | 88.291,00 |
| 01.07.2024 | 92,85 | 93,65 | 91,13 | 92,38 | 0,23% | 208.835,00 |
| 28.06.2024 | 92,20 | 93,36 | 91,67 | 92,17 | 0,72% | 303.127,00 |
| 27.06.2024 | 91,53 | 92,40 | 91,13 | 91,51 | -0,03% | 91.994,00 |
| 26.06.2024 | 90,22 | 91,72 | 89,21 | 91,54 | 1,35% | 127.174,00 |
| 25.06.2024 | 91,82 | 92,02 | 90,04 | 90,32 | -1,35% | 82.227,00 |
| 24.06.2024 | 90,23 | 91,62 | 90,09 | 91,56 | 0,42% | 128.599,00 |
| 21.06.2024 | 91,98 | 91,98 | 90,56 | 91,18 | -1,01% | 247.218,00 |
| 20.06.2024 | 92,60 | 94,81 | 91,62 | 92,11 | -0,46% | 172.451,00 |
| 18.06.2024 | 94,30 | 94,85 | 92,42 | 92,54 | -1,47% | 130.603,00 |
| 17.06.2024 | 94,02 | 94,45 | 93,01 | 93,92 | -0,18% | 96.952,00 |
| 14.06.2024 | 95,90 | 96,38 | 93,29 | 94,09 | -1,89% | 123.032,00 |
| 13.06.2024 | 96,46 | 96,76 | 95,34 | 95,90 | -0,50% | 130.621,00 |
| 12.06.2024 | 96,82 | 98,02 | 95,10 | 96,38 | 0,18% | 104.010,00 |