1,500$
-0,98%
Echtzeit-Aktienkurs HF Foods Group Inc.
Bid:
Ask:
Aktienkurse zur HF Foods Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 1,50 | 1,54 | 1,49 | 1,50 | -0,99% | 17.633,00 |
| 19.10.2026 | 1,55 | 1,58 | 1,50 | 1,52 | -2,88% | 33.338,00 |
| 16.10.2026 | 1,56 | 1,58 | 1,55 | 1,56 | 0,65% | 12.023,00 |
| 15.10.2026 | 1,57 | 1,57 | 1,55 | 1,55 | -1,21% | 17.282,00 |
| 14.10.2026 | 1,58 | 1,58 | 1,54 | 1,57 | -2,55% | 35.307,00 |
| 13.10.2026 | 1,62 | 1,62 | 1,59 | 1,61 | 0,63% | 12.258,00 |
| 12.10.2026 | 1,58 | 1,62 | 1,58 | 1,60 | 1,27% | 9.864,00 |
| 09.10.2026 | 1,59 | 1,63 | 1,56 | 1,58 | -1,25% | 219.293,00 |
| 08.10.2026 | 1,59 | 1,61 | 1,56 | 1,60 | 0,00% | 79.222,00 |
| 07.10.2026 | 1,60 | 1,62 | 1,55 | 1,60 | -0,62% | 51.091,00 |
| 06.10.2026 | 1,60 | 1,62 | 1,55 | 1,61 | 0,63% | 50.865,00 |
| 05.10.2026 | 1,63 | 1,64 | 1,56 | 1,60 | -1,84% | 66.904,00 |
| 02.10.2026 | 1,67 | 1,69 | 1,63 | 1,63 | -1,81% | 53.267,00 |
| 01.10.2026 | 1,63 | 1,66 | 1,59 | 1,66 | 1,22% | 47.792,00 |
| 30.09.2026 | 1,56 | 1,64 | 1,54 | 1,64 | 3,80% | 145.255,00 |
| 29.09.2026 | 1,56 | 1,60 | 1,56 | 1,58 | 0,00% | 32.190,00 |
| 28.09.2026 | 1,59 | 1,61 | 1,55 | 1,58 | -0,63% | 36.916,00 |
| 25.09.2026 | 1,55 | 1,59 | 1,52 | 1,59 | 2,25% | 40.203,00 |
| 24.09.2026 | 1,52 | 1,58 | 1,52 | 1,56 | 0,32% | 40.459,00 |
| 23.09.2026 | 1,52 | 1,56 | 1,52 | 1,55 | 1,97% | 45.184,00 |
| 22.09.2026 | 1,53 | 1,58 | 1,52 | 1,52 | -0,65% | 102.604,00 |
| 21.09.2026 | 1,53 | 1,57 | 1,47 | 1,53 | -4,97% | 169.609,00 |
| 18.09.2026 | 1,61 | 1,67 | 1,58 | 1,61 | 0,00% | 235.516,00 |
| 17.09.2026 | 1,63 | 1,65 | 1,61 | 1,61 | -1,23% | 23.644,00 |
| 16.09.2026 | 1,63 | 1,66 | 1,61 | 1,63 | -1,21% | 95.819,00 |
| 15.09.2026 | 1,65 | 1,70 | 1,61 | 1,65 | -1,20% | 75.828,00 |
| 14.09.2026 | 1,65 | 1,70 | 1,65 | 1,67 | 1,21% | 44.882,00 |
| 11.09.2026 | 1,74 | 1,74 | 1,65 | 1,65 | -2,94% | 18.665,00 |
| 10.09.2026 | 1,69 | 1,71 | 1,64 | 1,70 | -1,16% | 80.811,00 |
| 09.09.2026 | 1,72 | 1,73 | 1,65 | 1,72 | -0,58% | 38.224,00 |
| 08.09.2026 | 1,78 | 1,78 | 1,70 | 1,73 | -2,26% | 57.125,00 |
| 04.09.2026 | 1,77 | 1,80 | 1,75 | 1,77 | 0,57% | 35.659,00 |
| 03.09.2026 | 1,81 | 1,83 | 1,76 | 1,76 | -3,30% | 26.413,00 |
| 02.09.2026 | 1,80 | 1,84 | 1,79 | 1,82 | 1,11% | 59.034,00 |
| 01.09.2026 | 1,78 | 1,87 | 1,75 | 1,80 | 0,84% | 109.115,00 |
| 31.08.2026 | 1,76 | 1,79 | 1,73 | 1,79 | -0,83% | 139.446,00 |
| 28.08.2026 | 1,79 | 1,81 | 1,79 | 1,80 | 0,00% | 17.531,00 |
| 27.08.2026 | 1,85 | 1,87 | 1,72 | 1,80 | -2,23% | 169.537,00 |
| 26.08.2026 | 1,84 | 1,85 | 1,82 | 1,84 | -0,75% | 37.600,00 |
| 25.08.2026 | 1,80 | 1,86 | 1,78 | 1,86 | 2,49% | 74.230,00 |
| 24.08.2026 | 1,84 | 1,94 | 1,80 | 1,81 | -0,55% | 179.968,00 |
| 21.08.2026 | 1,82 | 1,85 | 1,79 | 1,82 | -1,09% | 75.116,00 |
| 20.08.2026 | 1,86 | 1,87 | 1,77 | 1,84 | -2,65% | 98.178,00 |
| 19.08.2026 | 1,89 | 1,91 | 1,82 | 1,89 | -0,53% | 104.036,00 |
| 18.08.2026 | 1,85 | 1,95 | 1,82 | 1,90 | 3,83% | 196.606,00 |
| 17.08.2026 | 1,81 | 1,87 | 1,71 | 1,83 | -0,54% | 151.112,00 |
| 14.08.2026 | 1,83 | 1,87 | 1,81 | 1,84 | 1,66% | 73.263,00 |
| 13.08.2026 | 1,83 | 1,90 | 1,75 | 1,81 | -2,16% | 158.574,00 |
| 12.08.2026 | 1,83 | 1,93 | 1,81 | 1,85 | 3,93% | 348.142,00 |
| 11.08.2026 | 1,66 | 1,89 | 1,65 | 1,78 | 14,10% | 1.775.199,00 |
| 10.08.2026 | 1,56 | 1,59 | 1,54 | 1,56 | 0,65% | 129.045,00 |
| 07.08.2026 | 1,47 | 1,57 | 1,47 | 1,55 | 6,16% | 180.657,00 |
| 06.08.2026 | 1,46 | 1,50 | 1,45 | 1,46 | 0,00% | 113.103,00 |
| 05.08.2026 | 1,48 | 1,49 | 1,45 | 1,46 | -2,01% | 95.901,00 |
| 04.08.2026 | 1,49 | 1,54 | 1,48 | 1,49 | 0,00% | 90.685,00 |
| 03.08.2026 | 1,50 | 1,53 | 1,46 | 1,49 | -0,33% | 121.718,00 |
| 31.07.2026 | 1,49 | 1,55 | 1,48 | 1,50 | -0,66% | 98.092,00 |
| 30.07.2026 | 1,52 | 1,52 | 1,46 | 1,51 | 0,33% | 190.199,00 |
| 29.07.2026 | 1,57 | 1,57 | 1,50 | 1,50 | -4,15% | 163.432,00 |
| 28.07.2026 | 1,54 | 1,66 | 1,54 | 1,57 | 1,95% | 208.341,00 |
| 27.07.2026 | 1,58 | 1,62 | 1,53 | 1,54 | -1,29% | 183.171,00 |
| 24.07.2026 | 1,63 | 1,63 | 1,52 | 1,56 | 2,30% | 196.238,00 |
| 23.07.2026 | 1,65 | 1,67 | 1,52 | 1,52 | -5,59% | 227.377,00 |
| 22.07.2026 | 1,61 | 1,66 | 1,61 | 1,61 | -1,53% | 69.691,00 |
| 21.07.2026 | 1,60 | 1,65 | 1,60 | 1,64 | 0,80% | 51.836,00 |
| 20.07.2026 | 1,67 | 1,67 | 1,59 | 1,62 | -1,70% | 52.512,00 |
| 17.07.2026 | 1,65 | 1,72 | 1,65 | 1,65 | -1,20% | 39.254,00 |
| 16.07.2026 | 1,68 | 1,70 | 1,65 | 1,67 | -0,89% | 35.306,00 |
| 15.07.2026 | 1,67 | 1,72 | 1,66 | 1,69 | 2,12% | 43.109,00 |
| 14.07.2026 | 1,68 | 1,69 | 1,64 | 1,65 | -2,65% | 39.476,00 |
| 13.07.2026 | 1,67 | 1,77 | 1,64 | 1,70 | 3,04% | 126.524,00 |
| 10.07.2026 | 1,72 | 1,81 | 1,64 | 1,65 | -4,08% | 110.065,00 |
| 09.07.2026 | 1,74 | 1,77 | 1,72 | 1,72 | -2,00% | 28.598,00 |
| 08.07.2026 | 1,90 | 1,90 | 1,66 | 1,75 | -6,42% | 110.154,00 |
| 07.07.2026 | 1,82 | 1,90 | 1,78 | 1,87 | 2,75% | 123.284,00 |
| 06.07.2026 | 1,78 | 1,95 | 1,73 | 1,82 | 0,00% | 289.222,00 |
| 02.07.2026 | 1,59 | 1,84 | 1,59 | 1,82 | 15,92% | 363.588,00 |
| 01.07.2026 | 1,51 | 1,61 | 1,45 | 1,57 | 11,35% | 259.230,00 |
| 30.06.2026 | 1,49 | 1,54 | 1,41 | 1,41 | -6,31% | 288.339,00 |
| 29.06.2026 | 1,70 | 1,70 | 1,48 | 1,51 | -10,42% | 579.401,00 |
| 26.06.2026 | 1,81 | 1,85 | 1,63 | 1,68 | -6,15% | 4.247.315,00 |
| 25.06.2026 | 1,79 | 1,82 | 1,63 | 1,79 | 1,13% | 568.600,00 |
| 24.06.2026 | 1,88 | 1,91 | 1,77 | 1,77 | -3,01% | 273.936,00 |
| 23.06.2026 | 1,85 | 1,91 | 1,81 | 1,83 | -1,08% | 126.900,00 |
| 22.06.2026 | 1,90 | 1,90 | 1,82 | 1,85 | -2,38% | 96.818,00 |
| 18.06.2026 | 1,85 | 1,91 | 1,84 | 1,89 | 3,28% | 227.190,00 |
| 17.06.2026 | 1,81 | 1,88 | 1,80 | 1,83 | 0,27% | 94.593,00 |
| 16.06.2026 | 1,83 | 1,90 | 1,80 | 1,83 | 1,39% | 79.290,00 |
| 15.06.2026 | 1,89 | 1,94 | 1,80 | 1,80 | -6,01% | 61.703,00 |
| 12.06.2026 | 1,89 | 1,92 | 1,85 | 1,92 | 1,32% | 68.566,00 |
| 11.06.2026 | 1,92 | 2,00 | 1,86 | 1,89 | -1,05% | 110.373,00 |
| 10.06.2026 | 1,87 | 1,91 | 1,85 | 1,91 | 3,80% | 77.022,00 |
| 09.06.2026 | 1,85 | 1,92 | 1,82 | 1,84 | -1,60% | 126.815,00 |
| 08.06.2026 | 1,90 | 1,94 | 1,86 | 1,87 | 0,00% | 78.454,00 |
| 05.06.2026 | 1,83 | 1,91 | 1,82 | 1,87 | 0,54% | 113.898,00 |
| 04.06.2026 | 1,87 | 1,90 | 1,82 | 1,86 | 1,09% | 70.708,00 |
| 03.06.2026 | 1,88 | 1,88 | 1,82 | 1,84 | -1,60% | 122.577,00 |
| 02.06.2026 | 1,91 | 1,93 | 1,85 | 1,87 | -2,60% | 137.922,00 |
| 01.06.2026 | 1,95 | 1,96 | 1,85 | 1,92 | -2,04% | 133.990,00 |
| 29.05.2026 | 2,08 | 2,08 | 1,95 | 1,96 | -3,45% | 87.660,00 |