89,720$
-0,64%
Echtzeit-Aktienkurs H&E Equipment Services
Bid:
Ask:
Aktienkurse zur H&E Equipment Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 89,60 | 90,11 | 89,31 | 89,72 | -0,64% | 353.322,00 |
| 24.04.2025 | 89,97 | 90,64 | 89,85 | 90,30 | 0,46% | 496.540,00 |
| 23.04.2025 | 90,22 | 91,30 | 89,65 | 89,89 | 0,66% | 593.304,00 |
| 22.04.2025 | 89,53 | 89,72 | 88,02 | 89,30 | -0,65% | 1.006.828,00 |
| 21.04.2025 | 89,83 | 90,44 | 89,01 | 89,88 | -0,94% | 549.790,00 |
| 17.04.2025 | 90,69 | 91,22 | 90,60 | 90,73 | 0,04% | 442.103,00 |
| 16.04.2025 | 90,88 | 91,50 | 90,27 | 90,69 | -0,30% | 736.302,00 |
| 15.04.2025 | 91,66 | 91,83 | 90,74 | 90,96 | -0,76% | 516.509,00 |
| 14.04.2025 | 90,45 | 91,95 | 90,45 | 91,66 | 0,80% | 728.508,00 |
| 11.04.2025 | 91,89 | 92,46 | 90,30 | 90,93 | -1,14% | 1.955.035,00 |
| 10.04.2025 | 91,83 | 93,25 | 91,23 | 91,98 | -1,77% | 676.637,00 |
| 09.04.2025 | 90,77 | 94,42 | 90,60 | 93,64 | 2,91% | 2.383.277,00 |
| 08.04.2025 | 92,99 | 93,63 | 90,50 | 90,99 | -1,43% | 1.363.670,00 |
| 07.04.2025 | 92,02 | 93,33 | 90,48 | 92,31 | -0,69% | 1.543.589,00 |
| 04.04.2025 | 93,01 | 93,46 | 91,06 | 92,95 | -1,30% | 1.154.609,00 |
| 03.04.2025 | 92,77 | 94,88 | 92,77 | 94,17 | -1,84% | 748.711,00 |
| 02.04.2025 | 94,63 | 95,94 | 94,63 | 95,94 | 0,73% | 239.154,00 |
| 01.04.2025 | 94,05 | 95,55 | 94,00 | 95,24 | 0,46% | 416.475,00 |
| 31.03.2025 | 94,80 | 95,15 | 94,11 | 94,80 | -0,66% | 603.375,00 |
| 28.03.2025 | 95,66 | 95,66 | 95,00 | 95,43 | -0,05% | 332.390,00 |
| 27.03.2025 | 95,60 | 95,82 | 95,27 | 95,48 | -0,20% | 319.307,00 |
| 26.03.2025 | 96,32 | 96,32 | 95,29 | 95,67 | -0,33% | 320.170,00 |
| 25.03.2025 | 95,50 | 96,22 | 95,44 | 95,99 | 0,02% | 401.212,00 |
| 24.03.2025 | 96,29 | 96,29 | 95,48 | 95,97 | 0,92% | 565.636,00 |
| 21.03.2025 | 94,07 | 95,17 | 94,07 | 95,10 | 0,02% | 696.418,00 |
| 20.03.2025 | 93,68 | 95,28 | 93,68 | 95,08 | 0,45% | 491.752,00 |
| 19.03.2025 | 94,23 | 94,80 | 93,76 | 94,65 | 0,90% | 368.117,00 |
| 18.03.2025 | 93,40 | 94,03 | 93,40 | 93,81 | -0,09% | 404.288,00 |
| 17.03.2025 | 93,65 | 94,15 | 93,62 | 93,89 | -0,12% | 598.497,00 |
| 14.03.2025 | 93,52 | 94,01 | 93,06 | 94,00 | 1,13% | 652.982,00 |
| 13.03.2025 | 92,89 | 93,83 | 92,62 | 92,95 | -0,15% | 2.968.736,00 |
| 12.03.2025 | 94,58 | 94,58 | 92,91 | 93,09 | -0,78% | 1.150.304,00 |
| 11.03.2025 | 92,99 | 94,09 | 92,33 | 93,82 | 0,45% | 1.078.862,00 |
| 10.03.2025 | 93,50 | 94,16 | 93,04 | 93,40 | -0,80% | 609.480,00 |
| 07.03.2025 | 94,00 | 94,47 | 93,43 | 94,15 | 0,32% | 629.607,00 |
| 06.03.2025 | 93,61 | 94,50 | 93,61 | 93,85 | -0,66% | 1.140.139,00 |
| 05.03.2025 | 94,51 | 94,88 | 93,88 | 94,47 | 0,41% | 602.324,00 |
| 04.03.2025 | 94,25 | 94,80 | 93,40 | 94,09 | -1,02% | 987.661,00 |
| 03.03.2025 | 95,92 | 96,15 | 94,67 | 95,05 | -0,84% | 793.113,00 |
| 28.02.2025 | 96,21 | 96,37 | 95,56 | 95,86 | -0,15% | 394.331,00 |
| 27.02.2025 | 96,14 | 96,89 | 95,57 | 96,00 | -0,72% | 458.065,00 |
| 26.02.2025 | 96,80 | 97,10 | 95,89 | 96,70 | 0,79% | 403.158,00 |
| 25.02.2025 | 97,10 | 97,12 | 95,75 | 95,94 | -0,84% | 1.201.943,00 |
| 24.02.2025 | 100,00 | 100,00 | 96,71 | 96,75 | -1,42% | 722.155,00 |
| 21.02.2025 | 100,21 | 100,50 | 98,00 | 98,14 | -2,20% | 883.578,00 |
| 20.02.2025 | 100,19 | 101,28 | 99,65 | 100,35 | 0,20% | 1.233.720,00 |
| 19.02.2025 | 100,07 | 100,25 | 99,67 | 100,15 | -0,42% | 1.067.123,00 |
| 18.02.2025 | 98,99 | 101,26 | 97,52 | 100,57 | 14,86% | 4.886.264,00 |
| 14.02.2025 | 87,99 | 88,28 | 87,25 | 87,56 | 0,07% | 779.912,00 |
| 13.02.2025 | 87,78 | 87,94 | 87,18 | 87,50 | -0,01% | 936.852,00 |
| 12.02.2025 | 86,30 | 87,51 | 86,03 | 87,51 | 0,75% | 940.611,00 |
| 11.02.2025 | 86,73 | 87,14 | 86,02 | 86,86 | 0,07% | 783.345,00 |
| 10.02.2025 | 87,82 | 87,82 | 86,69 | 86,80 | -0,69% | 553.139,00 |
| 07.02.2025 | 88,14 | 88,33 | 87,31 | 87,40 | -0,88% | 573.160,00 |
| 06.02.2025 | 87,97 | 88,25 | 87,70 | 88,18 | 0,42% | 473.409,00 |
| 05.02.2025 | 88,37 | 88,37 | 87,59 | 87,81 | -0,44% | 713.086,00 |
| 04.02.2025 | 87,99 | 88,50 | 87,95 | 88,20 | 0,54% | 714.692,00 |
| 03.02.2025 | 88,15 | 88,71 | 87,69 | 87,73 | -1,08% | 1.093.718,00 |
| 31.01.2025 | 88,50 | 88,91 | 88,41 | 88,69 | 0,02% | 985.800,00 |
| 30.01.2025 | 88,25 | 88,77 | 88,00 | 88,67 | 0,45% | 1.065.887,00 |
| 29.01.2025 | 88,32 | 88,75 | 88,13 | 88,27 | 0,25% | 1.198.570,00 |
| 28.01.2025 | 88,60 | 88,70 | 87,98 | 88,05 | -0,32% | 682.352,00 |
| 27.01.2025 | 88,74 | 88,97 | 88,18 | 88,33 | -0,19% | 1.545.974,00 |
| 24.01.2025 | 88,82 | 89,25 | 88,48 | 88,50 | -0,29% | 1.099.751,00 |
| 23.01.2025 | 89,30 | 89,59 | 88,50 | 88,76 | -0,54% | 1.151.889,00 |
| 22.01.2025 | 89,40 | 89,80 | 88,15 | 89,24 | -0,25% | 1.287.722,00 |
| 21.01.2025 | 88,40 | 89,59 | 88,26 | 89,46 | 1,52% | 666.325,00 |
| 17.01.2025 | 88,42 | 89,26 | 88,04 | 88,12 | -0,71% | 2.010.117,00 |
| 16.01.2025 | 89,00 | 89,25 | 87,70 | 88,75 | -0,28% | 1.729.903,00 |
| 15.01.2025 | 90,30 | 90,36 | 89,00 | 89,00 | -1,43% | 4.716.384,00 |
| 14.01.2025 | 90,47 | 90,66 | 90,21 | 90,29 | 105,48% | 13.278.927,00 |
| 13.01.2025 | 43,71 | 44,12 | 43,24 | 43,94 | 0,02% | 310.890,00 |
| 10.01.2025 | 44,31 | 44,89 | 43,56 | 43,93 | -3,60% | 381.182,00 |
| 08.01.2025 | 46,92 | 46,92 | 45,36 | 45,57 | -3,66% | 237.725,00 |
| 07.01.2025 | 48,14 | 48,72 | 46,68 | 47,30 | -1,40% | 271.763,00 |
| 06.01.2025 | 48,95 | 49,73 | 47,89 | 47,97 | -1,80% | 214.146,00 |
| 03.01.2025 | 48,70 | 49,00 | 48,02 | 48,85 | 1,06% | 128.571,00 |
| 02.01.2025 | 49,65 | 49,65 | 47,91 | 48,34 | -1,27% | 280.403,00 |
| 31.12.2024 | 49,63 | 49,97 | 48,78 | 48,96 | -0,51% | 202.786,00 |
| 30.12.2024 | 49,28 | 49,54 | 48,10 | 49,21 | -0,42% | 180.013,00 |
| 27.12.2024 | 50,00 | 50,37 | 48,80 | 49,42 | -1,89% | 126.873,00 |
| 26.12.2024 | 49,82 | 50,56 | 49,48 | 50,37 | 0,32% | 150.841,00 |
| 24.12.2024 | 49,62 | 50,31 | 49,15 | 50,21 | 2,05% | 65.738,00 |
| 23.12.2024 | 48,84 | 49,30 | 48,12 | 49,20 | 0,84% | 149.281,00 |
| 20.12.2024 | 48,60 | 50,20 | 48,60 | 48,79 | -1,17% | 396.970,00 |
| 19.12.2024 | 50,25 | 50,81 | 48,24 | 49,37 | -0,20% | 235.590,00 |
| 18.12.2024 | 53,42 | 53,42 | 49,34 | 49,47 | -7,01% | 390.567,00 |
| 17.12.2024 | 54,46 | 54,85 | 52,54 | 53,20 | -3,33% | 300.665,00 |
| 16.12.2024 | 55,62 | 56,45 | 54,79 | 55,03 | -1,54% | 170.024,00 |
| 13.12.2024 | 55,82 | 56,30 | 55,25 | 55,89 | -0,25% | 177.838,00 |
| 12.12.2024 | 56,81 | 56,97 | 55,52 | 56,03 | -1,19% | 215.097,00 |
| 11.12.2024 | 57,98 | 58,03 | 56,41 | 56,71 | -0,93% | 318.390,00 |
| 10.12.2024 | 58,79 | 59,00 | 55,15 | 57,24 | -4,38% | 404.878,00 |
| 09.12.2024 | 60,35 | 61,14 | 58,65 | 59,86 | -0,22% | 175.974,00 |
| 06.12.2024 | 60,27 | 60,36 | 59,00 | 59,99 | 0,71% | 179.971,00 |
| 05.12.2024 | 58,82 | 59,81 | 58,05 | 59,57 | 0,86% | 213.670,00 |
| 04.12.2024 | 58,15 | 59,11 | 57,20 | 59,06 | 1,27% | 233.029,00 |
| 03.12.2024 | 58,64 | 58,83 | 57,90 | 58,32 | -0,05% | 165.972,00 |
| 02.12.2024 | 59,65 | 59,85 | 58,35 | 58,35 | -2,33% | 156.928,00 |
| 29.11.2024 | 59,67 | 60,24 | 58,91 | 59,74 | 0,69% | 87.475,00 |