1,820$
-3,70%
Echtzeit-Aktienkurs Hour Loop
Bid:
Ask:
Aktienkurse zur Hour Loop Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 1,88 | 1,90 | 1,80 | 1,82 | -3,70% | 12.987,00 |
| 08.09.2026 | 1,95 | 1,98 | 1,89 | 1,89 | -1,56% | 14.650,00 |
| 04.09.2026 | 1,92 | 1,98 | 1,88 | 1,92 | 2,13% | 9.556,00 |
| 03.09.2026 | 1,78 | 1,91 | 1,78 | 1,88 | 0,80% | 4.096,00 |
| 02.09.2026 | 1,86 | 1,87 | 1,85 | 1,87 | 0,81% | 2.943,00 |
| 01.09.2026 | 1,86 | 1,86 | 1,85 | 1,85 | -2,12% | 2.229,00 |
| 31.08.2026 | 1,82 | 1,95 | 1,82 | 1,89 | 2,72% | 14.645,00 |
| 28.08.2026 | 1,87 | 1,88 | 1,84 | 1,84 | -1,60% | 6.589,00 |
| 27.08.2026 | 1,79 | 1,88 | 1,79 | 1,87 | 0,54% | 7.118,00 |
| 26.08.2026 | 1,76 | 1,87 | 1,76 | 1,86 | 1,09% | 8.727,00 |
| 25.08.2026 | 1,79 | 1,88 | 1,79 | 1,84 | 2,22% | 14.468,00 |
| 24.08.2026 | 1,90 | 1,90 | 1,79 | 1,80 | -2,70% | 10.914,00 |
| 21.08.2026 | 1,86 | 1,86 | 1,81 | 1,85 | 2,38% | 4.545,00 |
| 20.08.2026 | 1,81 | 1,86 | 1,81 | 1,81 | -2,85% | 7.789,00 |
| 19.08.2026 | 1,83 | 1,86 | 1,80 | 1,86 | 1,09% | 5.785,00 |
| 18.08.2026 | 1,86 | 1,92 | 1,84 | 1,84 | -2,65% | 15.358,00 |
| 17.08.2026 | 1,95 | 1,95 | 1,85 | 1,89 | -2,78% | 9.992,00 |
| 14.08.2026 | 1,92 | 1,99 | 1,88 | 1,94 | -1,32% | 7.468,00 |
| 13.08.2026 | 1,87 | 1,97 | 1,85 | 1,97 | 4,29% | 20.511,00 |
| 12.08.2026 | 1,92 | 1,92 | 1,85 | 1,89 | -2,63% | 14.866,00 |
| 11.08.2026 | 1,89 | 1,94 | 1,86 | 1,94 | 0,78% | 7.288,00 |
| 10.08.2026 | 1,98 | 1,98 | 1,89 | 1,93 | 0,79% | 7.668,00 |
| 07.08.2026 | 1,85 | 1,95 | 1,85 | 1,91 | 3,24% | 21.263,00 |
| 06.08.2026 | 1,82 | 1,87 | 1,80 | 1,85 | 1,26% | 9.121,00 |
| 05.08.2026 | 1,91 | 1,91 | 1,83 | 1,83 | -2,30% | 8.490,00 |
| 04.08.2026 | 1,82 | 1,89 | 1,81 | 1,87 | 3,03% | 12.795,00 |
| 03.08.2026 | 1,76 | 1,87 | 1,76 | 1,82 | -0,27% | 8.077,00 |
| 31.07.2026 | 1,80 | 1,86 | 1,75 | 1,82 | 1,11% | 22.463,00 |
| 30.07.2026 | 1,77 | 1,80 | 1,73 | 1,80 | 2,27% | 27.110,00 |
| 29.07.2026 | 1,80 | 1,82 | 1,76 | 1,76 | -2,22% | 21.827,00 |
| 28.07.2026 | 1,81 | 1,83 | 1,79 | 1,80 | 0,00% | 7.947,00 |
| 27.07.2026 | 1,90 | 1,90 | 1,79 | 1,80 | -3,74% | 76.294,00 |
| 24.07.2026 | 1,98 | 1,98 | 1,86 | 1,87 | -1,94% | 18.623,00 |
| 23.07.2026 | 1,94 | 1,94 | 1,85 | 1,91 | -0,68% | 35.889,00 |
| 22.07.2026 | 1,87 | 1,97 | 1,86 | 1,92 | 2,67% | 15.333,00 |
| 21.07.2026 | 1,88 | 1,88 | 1,85 | 1,87 | -1,58% | 15.295,00 |
| 20.07.2026 | 1,93 | 1,93 | 1,85 | 1,90 | 0,00% | 9.580,00 |
| 17.07.2026 | 1,96 | 1,96 | 1,85 | 1,90 | -2,56% | 12.980,00 |
| 16.07.2026 | 1,98 | 1,98 | 1,88 | 1,95 | 0,52% | 35.679,00 |
| 15.07.2026 | 2,06 | 2,06 | 1,91 | 1,94 | -4,67% | 49.016,00 |
| 14.07.2026 | 2,00 | 2,07 | 1,92 | 2,04 | -0,73% | 62.893,00 |
| 13.07.2026 | 2,15 | 2,15 | 1,97 | 2,05 | -1,20% | 86.582,00 |
| 10.07.2026 | 2,27 | 2,30 | 2,02 | 2,08 | -5,25% | 144.531,00 |
| 09.07.2026 | 2,01 | 2,27 | 1,95 | 2,19 | 7,62% | 451.084,00 |
| 08.07.2026 | 1,90 | 2,16 | 1,86 | 2,04 | 6,54% | 157.007,00 |
| 07.07.2026 | 1,87 | 1,93 | 1,87 | 1,91 | 1,06% | 11.981,00 |
| 06.07.2026 | 1,86 | 1,89 | 1,82 | 1,89 | 2,72% | 21.982,00 |
| 02.07.2026 | 1,83 | 1,93 | 1,80 | 1,84 | -0,81% | 22.358,00 |
| 01.07.2026 | 1,81 | 1,88 | 1,80 | 1,86 | 0,82% | 17.148,00 |
| 30.06.2026 | 1,80 | 1,84 | 1,79 | 1,84 | 2,51% | 12.218,00 |
| 29.06.2026 | 1,79 | 1,86 | 1,78 | 1,80 | -0,28% | 33.445,00 |
| 26.06.2026 | 1,85 | 1,88 | 1,77 | 1,80 | -0,83% | 53.452,00 |
| 25.06.2026 | 1,86 | 1,88 | 1,80 | 1,82 | -2,94% | 17.779,00 |
| 24.06.2026 | 1,96 | 1,99 | 1,85 | 1,87 | -4,59% | 25.328,00 |
| 23.06.2026 | 1,96 | 2,01 | 1,91 | 1,96 | -1,01% | 21.081,00 |
| 22.06.2026 | 2,20 | 2,38 | 1,96 | 1,98 | -9,59% | 118.548,00 |
| 18.06.2026 | 2,03 | 2,25 | 2,03 | 2,19 | 8,42% | 110.913,00 |
| 17.06.2026 | 2,00 | 2,06 | 1,95 | 2,02 | 4,12% | 98.363,00 |
| 16.06.2026 | 1,82 | 2,09 | 1,71 | 1,94 | 6,01% | 642.794,00 |
| 15.06.2026 | 1,84 | 1,97 | 1,83 | 1,83 | -1,08% | 25.392,00 |
| 12.06.2026 | 1,95 | 1,95 | 1,84 | 1,85 | -6,57% | 32.408,00 |
| 11.06.2026 | 1,88 | 2,04 | 1,85 | 1,98 | 11,24% | 60.358,00 |
| 10.06.2026 | 1,76 | 1,84 | 1,76 | 1,78 | -0,56% | 19.099,00 |
| 09.06.2026 | 1,82 | 1,83 | 1,70 | 1,79 | -2,19% | 35.048,00 |
| 08.06.2026 | 1,83 | 1,88 | 1,82 | 1,83 | -3,68% | 17.814,00 |
| 05.06.2026 | 1,90 | 1,93 | 1,90 | 1,90 | -0,52% | 10.956,00 |
| 04.06.2026 | 1,87 | 2,02 | 1,87 | 1,91 | 3,24% | 11.973,00 |
| 03.06.2026 | 1,92 | 1,99 | 1,85 | 1,85 | -4,34% | 26.134,00 |
| 02.06.2026 | 2,01 | 2,07 | 1,91 | 1,93 | -1,83% | 18.906,00 |
| 01.06.2026 | 1,93 | 2,14 | 1,89 | 1,97 | 3,14% | 34.781,00 |
| 29.05.2026 | 1,85 | 1,98 | 1,83 | 1,91 | 3,24% | 26.700,00 |
| 28.05.2026 | 1,88 | 1,95 | 1,82 | 1,85 | 0,00% | 21.452,00 |
| 27.05.2026 | 1,97 | 2,00 | 1,82 | 1,85 | -8,19% | 44.313,00 |
| 26.05.2026 | 2,02 | 2,07 | 1,98 | 2,02 | -0,25% | 25.439,00 |
| 22.05.2026 | 1,95 | 2,08 | 1,95 | 2,02 | 0,50% | 22.250,00 |
| 21.05.2026 | 2,04 | 2,08 | 1,96 | 2,01 | -0,74% | 15.355,00 |
| 20.05.2026 | 1,99 | 2,06 | 1,95 | 2,03 | 1,25% | 25.339,00 |
| 19.05.2026 | 2,03 | 2,18 | 1,96 | 2,00 | -2,91% | 36.142,00 |
| 18.05.2026 | 2,00 | 2,17 | 2,00 | 2,06 | -2,83% | 55.631,00 |
| 15.05.2026 | 2,02 | 2,13 | 2,00 | 2,12 | 0,47% | 28.722,00 |
| 14.05.2026 | 2,16 | 2,20 | 2,09 | 2,11 | -4,31% | 30.792,00 |
| 13.05.2026 | 2,28 | 2,28 | 2,10 | 2,21 | -6,17% | 68.692,00 |
| 12.05.2026 | 2,34 | 2,43 | 2,23 | 2,35 | 0,43% | 43.106,00 |
| 11.05.2026 | 2,60 | 2,60 | 2,27 | 2,34 | -2,50% | 58.963,00 |
| 08.05.2026 | 2,63 | 2,64 | 2,30 | 2,40 | -9,77% | 58.028,00 |
| 07.05.2026 | 2,34 | 2,74 | 2,30 | 2,66 | 17,18% | 108.149,00 |
| 06.05.2026 | 2,57 | 2,57 | 2,19 | 2,27 | -11,67% | 199.052,00 |
| 05.05.2026 | 2,66 | 3,18 | 2,20 | 2,57 | 5,33% | 2.321.716,00 |
| 04.05.2026 | 2,01 | 2,53 | 1,93 | 2,44 | 18,45% | 419.828,00 |
| 01.05.2026 | 1,95 | 2,06 | 1,95 | 2,06 | 4,04% | 7.859,00 |
| 30.04.2026 | 1,87 | 1,99 | 1,87 | 1,98 | 2,33% | 15.840,00 |
| 29.04.2026 | 1,98 | 1,98 | 1,87 | 1,94 | -3,73% | 9.337,00 |
| 28.04.2026 | 2,06 | 2,06 | 1,96 | 2,01 | -1,95% | 2.338,00 |
| 27.04.2026 | 2,08 | 2,17 | 1,96 | 2,05 | -0,49% | 23.700,00 |
| 24.04.2026 | 2,01 | 2,08 | 1,95 | 2,06 | 3,00% | 7.875,00 |
| 23.04.2026 | 2,20 | 2,20 | 1,94 | 2,00 | -7,41% | 6.657,00 |
| 22.04.2026 | 2,25 | 2,28 | 2,16 | 2,16 | -2,26% | 6.759,00 |
| 21.04.2026 | 2,32 | 2,33 | 2,20 | 2,21 | -4,74% | 14.216,00 |
| 20.04.2026 | 2,32 | 2,36 | 2,32 | 2,32 | -1,28% | 11.612,00 |
| 17.04.2026 | 2,24 | 2,37 | 2,19 | 2,35 | 5,38% | 27.962,00 |