16,760$
-3,46%
Echtzeit-Aktienkurs Hurco Companies
Bid:
Ask:
Aktienkurse zur Hurco Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 17,35 | 17,38 | 16,76 | 16,76 | -3,46% | 16.937,00 |
| 04.03.2026 | 17,27 | 17,74 | 17,27 | 17,36 | 0,35% | 9.138,00 |
| 03.03.2026 | 17,45 | 17,56 | 17,01 | 17,30 | -0,86% | 37.414,00 |
| 02.03.2026 | 17,53 | 17,90 | 17,45 | 17,45 | -2,02% | 14.816,00 |
| 27.02.2026 | 17,53 | 17,81 | 17,43 | 17,81 | -1,06% | 14.996,00 |
| 26.02.2026 | 17,42 | 18,00 | 17,18 | 18,00 | 3,81% | 34.800,00 |
| 25.02.2026 | 17,18 | 17,34 | 17,18 | 17,34 | 0,87% | 11.088,00 |
| 24.02.2026 | 17,42 | 17,67 | 17,19 | 17,19 | -0,98% | 8.810,00 |
| 20.02.2026 | 17,31 | 17,61 | 17,31 | 17,36 | -0,12% | 9.842,00 |
| 19.02.2026 | 17,68 | 17,68 | 17,32 | 17,38 | -1,00% | 9.187,00 |
| 18.02.2026 | 17,70 | 17,85 | 17,43 | 17,56 | -0,71% | 18.688,00 |
| 17.02.2026 | 17,74 | 17,95 | 17,58 | 17,68 | -0,95% | 30.304,00 |
| 13.02.2026 | 17,56 | 17,85 | 17,35 | 17,85 | 3,51% | 12.489,00 |
| 12.02.2026 | 17,71 | 17,71 | 17,18 | 17,25 | -2,29% | 13.607,00 |
| 11.02.2026 | 17,57 | 17,79 | 17,23 | 17,65 | -0,93% | 20.340,00 |
| 10.02.2026 | 17,50 | 17,92 | 17,50 | 17,82 | 2,15% | 10.548,00 |
| 09.02.2026 | 17,19 | 17,67 | 17,19 | 17,44 | 0,06% | 11.365,00 |
| 06.02.2026 | 17,04 | 17,71 | 17,04 | 17,43 | 2,53% | 59.482,00 |
| 05.02.2026 | 17,34 | 17,34 | 16,97 | 17,00 | -1,28% | 4.458,00 |
| 04.02.2026 | 17,51 | 17,58 | 17,02 | 17,22 | 0,23% | 13.911,00 |
| 03.02.2026 | 17,00 | 17,54 | 16,39 | 17,18 | 3,49% | 41.137,00 |
| 02.02.2026 | 16,82 | 16,96 | 16,59 | 16,60 | 0,36% | 34.531,00 |
| 30.01.2026 | 17,21 | 17,21 | 16,54 | 16,54 | -3,27% | 44.745,00 |
| 29.01.2026 | 17,29 | 17,32 | 16,70 | 17,10 | 1,91% | 25.345,00 |
| 28.01.2026 | 16,95 | 17,17 | 16,74 | 16,78 | -1,18% | 19.788,00 |
| 27.01.2026 | 16,83 | 17,20 | 16,69 | 16,98 | 1,56% | 23.980,00 |
| 26.01.2026 | 16,59 | 16,91 | 16,33 | 16,72 | -0,59% | 16.228,00 |
| 22.01.2026 | 16,50 | 17,00 | 16,50 | 16,82 | 0,96% | 18.536,00 |
| 21.01.2026 | 16,85 | 16,85 | 16,57 | 16,66 | 1,90% | 20.386,00 |
| 20.01.2026 | 17,00 | 17,21 | 16,25 | 16,35 | -5,33% | 28.149,00 |
| 16.01.2026 | 17,08 | 17,30 | 17,00 | 17,27 | 0,64% | 38.889,00 |
| 15.01.2026 | 17,68 | 17,68 | 16,79 | 17,16 | 1,75% | 23.313,00 |
| 14.01.2026 | 16,86 | 17,48 | 16,55 | 16,87 | 0,03% | 13.001,00 |
| 13.01.2026 | 17,68 | 17,68 | 16,78 | 16,86 | -1,86% | 28.822,00 |
| 12.01.2026 | 17,01 | 17,87 | 16,71 | 17,18 | -0,06% | 92.697,00 |
| 09.01.2026 | 16,70 | 17,45 | 16,70 | 17,19 | 4,69% | 49.100,00 |
| 08.01.2026 | 16,33 | 17,40 | 16,33 | 16,42 | 0,74% | 16.948,00 |
| 07.01.2026 | 16,45 | 16,58 | 16,04 | 16,30 | 0,00% | 13.960,00 |
| 06.01.2026 | 16,82 | 16,85 | 16,16 | 16,30 | -3,38% | 14.412,00 |
| 05.01.2026 | 16,26 | 17,37 | 16,15 | 16,87 | 3,18% | 62.848,00 |
| 02.01.2026 | 15,44 | 16,75 | 15,44 | 16,35 | 5,83% | 29.952,00 |
| 31.12.2025 | 15,49 | 15,75 | 15,31 | 15,45 | -0,83% | 11.441,00 |
| 30.12.2025 | 15,56 | 16,14 | 15,40 | 15,58 | 0,52% | 18.350,00 |
| 29.12.2025 | 15,33 | 15,64 | 14,86 | 15,50 | 1,17% | 55.375,00 |
| 26.12.2025 | 15,15 | 15,60 | 15,15 | 15,32 | -0,91% | 7.594,00 |
| 24.12.2025 | 15,95 | 15,95 | 15,46 | 15,46 | -0,90% | 16.386,00 |
| 23.12.2025 | 15,14 | 15,79 | 15,13 | 15,60 | 2,30% | 44.993,00 |
| 22.12.2025 | 14,86 | 15,43 | 14,86 | 15,25 | 2,66% | 35.103,00 |
| 19.12.2025 | 15,00 | 15,21 | 14,84 | 14,86 | -1,10% | 29.647,00 |
| 18.12.2025 | 14,96 | 15,30 | 14,76 | 15,02 | 1,83% | 23.666,00 |
| 17.12.2025 | 15,00 | 15,22 | 14,69 | 14,75 | -1,67% | 33.055,00 |
| 16.12.2025 | 15,27 | 15,28 | 15,00 | 15,00 | -2,47% | 22.334,00 |
| 15.12.2025 | 15,06 | 15,45 | 14,88 | 15,38 | 1,85% | 47.268,00 |
| 12.12.2025 | 14,89 | 15,25 | 14,75 | 15,10 | 1,79% | 52.649,00 |
| 11.12.2025 | 15,00 | 15,24 | 14,70 | 14,84 | -1,30% | 51.747,00 |
| 10.12.2025 | 14,99 | 15,38 | 14,86 | 15,03 | 0,54% | 54.186,00 |
| 09.12.2025 | 15,15 | 15,25 | 14,88 | 14,95 | -0,73% | 25.959,00 |
| 08.12.2025 | 14,98 | 15,47 | 14,94 | 15,06 | 0,87% | 35.089,00 |
| 05.12.2025 | 15,20 | 15,79 | 14,58 | 14,93 | -0,99% | 50.880,00 |
| 04.12.2025 | 16,02 | 16,23 | 15,06 | 15,08 | -4,80% | 68.078,00 |
| 03.12.2025 | 16,33 | 16,34 | 15,68 | 15,84 | -0,56% | 27.984,00 |
| 02.12.2025 | 15,70 | 16,10 | 15,59 | 15,93 | 2,44% | 28.391,00 |
| 01.12.2025 | 16,12 | 16,49 | 15,55 | 15,55 | -4,01% | 28.300,00 |
| 28.11.2025 | 16,99 | 16,99 | 16,12 | 16,20 | -1,22% | 33.913,00 |
| 26.11.2025 | 16,51 | 16,84 | 16,40 | 16,40 | -1,15% | 20.965,00 |
| 25.11.2025 | 16,40 | 17,00 | 16,40 | 16,59 | 1,16% | 40.003,00 |
| 24.11.2025 | 16,40 | 16,71 | 16,40 | 16,40 | -0,76% | 12.036,00 |
| 20.11.2025 | 16,70 | 16,92 | 16,40 | 16,53 | 0,46% | 18.022,00 |
| 19.11.2025 | 16,45 | 16,60 | 16,41 | 16,45 | -0,72% | 12.147,00 |
| 18.11.2025 | 16,28 | 16,57 | 16,28 | 16,57 | 1,35% | 11.893,00 |
| 17.11.2025 | 16,75 | 16,79 | 16,35 | 16,35 | -1,39% | 32.156,00 |
| 13.11.2025 | 16,75 | 16,81 | 16,51 | 16,58 | -0,03% | 18.464,00 |
| 12.11.2025 | 16,76 | 17,26 | 16,50 | 16,59 | 0,21% | 20.578,00 |
| 11.11.2025 | 16,40 | 16,86 | 16,33 | 16,55 | 0,91% | 15.431,00 |
| 10.11.2025 | 16,75 | 17,01 | 16,40 | 16,40 | 0,00% | 16.000,00 |
| 07.11.2025 | 16,60 | 17,28 | 16,30 | 16,40 | -1,32% | 18.519,00 |
| 06.11.2025 | 17,17 | 17,36 | 16,62 | 16,62 | -0,89% | 12.419,00 |
| 05.11.2025 | 16,68 | 17,40 | 16,60 | 16,77 | -0,12% | 13.464,00 |
| 04.11.2025 | 17,20 | 17,55 | 16,77 | 16,79 | -3,51% | 26.875,00 |
| 03.11.2025 | 17,93 | 17,93 | 17,15 | 17,40 | -3,33% | 36.454,00 |
| 31.10.2025 | 17,44 | 18,00 | 17,27 | 18,00 | 2,80% | 13.573,00 |
| 30.10.2025 | 17,45 | 18,12 | 17,25 | 17,51 | -0,28% | 17.170,00 |
| 29.10.2025 | 17,87 | 18,39 | 17,40 | 17,56 | -1,49% | 27.468,00 |
| 28.10.2025 | 18,13 | 18,20 | 17,61 | 17,83 | -1,30% | 14.832,00 |
| 27.10.2025 | 18,60 | 19,06 | 18,00 | 18,06 | -2,11% | 42.842,00 |
| 24.10.2025 | 18,80 | 18,94 | 18,45 | 18,45 | 0,82% | 11.631,00 |
| 23.10.2025 | 18,73 | 18,75 | 18,25 | 18,30 | 0,38% | 40.326,00 |
| 22.10.2025 | 18,41 | 19,06 | 18,23 | 18,23 | -0,82% | 20.400,00 |
| 21.10.2025 | 17,91 | 18,43 | 17,91 | 18,38 | 0,93% | 9.539,00 |
| 20.10.2025 | 17,53 | 18,42 | 17,53 | 18,21 | 3,47% | 11.473,00 |
| 17.10.2025 | 17,24 | 17,70 | 17,16 | 17,60 | 0,57% | 29.453,00 |
| 16.10.2025 | 17,30 | 17,64 | 17,30 | 17,50 | -1,24% | 52.291,00 |
| 15.10.2025 | 17,70 | 17,72 | 17,16 | 17,72 | 2,61% | 27.518,00 |
| 14.10.2025 | 17,79 | 17,79 | 17,19 | 17,27 | 0,12% | 5.256,00 |
| 13.10.2025 | 17,34 | 17,35 | 17,21 | 17,25 | -1,32% | 4.881,00 |
| 10.10.2025 | 17,81 | 17,81 | 17,00 | 17,48 | -0,79% | 16.655,00 |
| 09.10.2025 | 17,90 | 17,90 | 17,46 | 17,62 | -1,84% | 14.885,00 |
| 08.10.2025 | 17,81 | 18,05 | 17,64 | 17,95 | 0,17% | 5.779,00 |
| 07.10.2025 | 18,03 | 18,21 | 17,67 | 17,92 | -1,59% | 7.026,00 |
| 06.10.2025 | 18,05 | 18,40 | 17,86 | 18,21 | 1,85% | 16.800,00 |