18,780$
-1,31%
Echtzeit-Aktienkurs Hurco Companies
Bid:
Ask:
Aktienkurse zur Hurco Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 18,66 | 18,78 | 18,66 | 18,78 | -1,31% | 1.324,00 |
| 07.08.2025 | 19,55 | 19,55 | 18,89 | 19,03 | -1,04% | 11.067,00 |
| 06.08.2025 | 18,58 | 19,46 | 18,58 | 19,23 | -0,88% | 3.989,00 |
| 05.08.2025 | 19,45 | 19,56 | 19,05 | 19,40 | -0,18% | 22.551,00 |
| 04.08.2025 | 19,22 | 19,50 | 19,12 | 19,44 | 1,01% | 19.348,00 |
| 01.08.2025 | 18,88 | 19,48 | 18,47 | 19,24 | 0,10% | 32.647,00 |
| 31.07.2025 | 19,50 | 19,51 | 18,89 | 19,22 | 0,21% | 12.664,00 |
| 30.07.2025 | 19,67 | 19,96 | 19,05 | 19,18 | -2,49% | 23.782,00 |
| 29.07.2025 | 19,49 | 19,77 | 19,02 | 19,67 | 1,60% | 15.556,00 |
| 28.07.2025 | 19,72 | 19,94 | 19,03 | 19,36 | -3,15% | 31.477,00 |
| 25.07.2025 | 19,70 | 20,00 | 19,35 | 19,99 | 1,16% | 14.594,00 |
| 24.07.2025 | 19,24 | 19,85 | 19,18 | 19,76 | 2,70% | 24.266,00 |
| 23.07.2025 | 20,25 | 20,25 | 18,60 | 19,24 | -0,16% | 114.020,00 |
| 22.07.2025 | 18,61 | 19,50 | 18,09 | 19,27 | 3,99% | 63.476,00 |
| 21.07.2025 | 20,00 | 20,00 | 18,53 | 18,53 | -6,56% | 14.720,00 |
| 18.07.2025 | 19,85 | 20,00 | 19,56 | 19,83 | 0,66% | 28.149,00 |
| 17.07.2025 | 19,31 | 20,14 | 19,10 | 19,70 | 2,07% | 32.132,00 |
| 16.07.2025 | 19,04 | 19,88 | 18,85 | 19,30 | 2,50% | 118.258,00 |
| 15.07.2025 | 19,26 | 19,26 | 18,67 | 18,83 | -2,03% | 35.793,00 |
| 14.07.2025 | 19,59 | 20,00 | 19,16 | 19,22 | -0,93% | 28.769,00 |
| 11.07.2025 | 20,10 | 20,40 | 19,23 | 19,40 | -2,66% | 27.236,00 |
| 10.07.2025 | 19,75 | 20,21 | 19,57 | 19,93 | 0,00% | 9.906,00 |
| 09.07.2025 | 20,12 | 20,12 | 19,58 | 19,93 | -0,30% | 26.323,00 |
| 08.07.2025 | 20,71 | 21,46 | 19,69 | 19,99 | -3,48% | 48.799,00 |
| 07.07.2025 | 20,20 | 21,10 | 20,03 | 20,71 | 1,02% | 31.577,00 |
| 03.07.2025 | 19,77 | 20,54 | 19,77 | 20,50 | 2,60% | 11.017,00 |
| 02.07.2025 | 19,58 | 20,50 | 19,54 | 19,98 | 0,91% | 51.396,00 |
| 01.07.2025 | 18,91 | 19,80 | 18,01 | 19,80 | 4,71% | 110.720,00 |
| 30.06.2025 | 17,70 | 18,99 | 17,70 | 18,91 | 2,38% | 58.434,00 |
| 27.06.2025 | 18,34 | 18,98 | 17,47 | 18,47 | -0,65% | 33.552,00 |
| 26.06.2025 | 17,08 | 18,88 | 17,04 | 18,59 | 9,55% | 64.904,00 |
| 25.06.2025 | 15,33 | 17,49 | 15,33 | 16,97 | 6,13% | 44.658,00 |
| 24.06.2025 | 16,00 | 16,31 | 15,56 | 15,99 | 1,46% | 15.804,00 |
| 23.06.2025 | 15,41 | 15,92 | 15,30 | 15,76 | 1,16% | 15.027,00 |
| 20.06.2025 | 15,31 | 15,70 | 15,31 | 15,58 | 1,17% | 10.930,00 |
| 18.06.2025 | 14,96 | 15,40 | 14,96 | 15,40 | 2,87% | 16.470,00 |
| 17.06.2025 | 14,69 | 15,06 | 14,69 | 14,97 | -0,07% | 9.728,00 |
| 16.06.2025 | 14,85 | 15,31 | 14,69 | 14,98 | 1,01% | 39.300,00 |
| 13.06.2025 | 14,51 | 14,87 | 14,22 | 14,83 | 0,61% | 20.965,00 |
| 12.06.2025 | 14,64 | 14,91 | 14,20 | 14,74 | 0,34% | 12.378,00 |
| 11.06.2025 | 13,30 | 15,00 | 13,19 | 14,69 | 9,38% | 178.749,00 |
| 10.06.2025 | 13,52 | 13,75 | 13,19 | 13,43 | 1,13% | 194.750,00 |
| 09.06.2025 | 13,75 | 14,26 | 13,27 | 13,28 | -4,46% | 35.327,00 |
| 06.06.2025 | 14,61 | 14,61 | 13,40 | 13,90 | -2,92% | 38.431,00 |
| 05.06.2025 | 14,60 | 14,60 | 14,22 | 14,32 | -1,26% | 6.959,00 |
| 04.06.2025 | 14,50 | 14,70 | 14,27 | 14,50 | -0,55% | 14.664,00 |
| 03.06.2025 | 14,63 | 14,69 | 14,25 | 14,58 | 1,32% | 9.507,00 |
| 02.06.2025 | 14,42 | 14,64 | 14,27 | 14,39 | -1,24% | 4.393,00 |
| 30.05.2025 | 14,84 | 14,84 | 14,45 | 14,57 | 0,34% | 3.442,00 |
| 29.05.2025 | 14,50 | 14,70 | 14,24 | 14,52 | -2,29% | 11.516,00 |
| 28.05.2025 | 15,80 | 15,80 | 14,07 | 14,86 | 1,09% | 15.210,00 |
| 27.05.2025 | 14,95 | 15,10 | 14,70 | 14,70 | 0,14% | 5.339,00 |
| 23.05.2025 | 14,50 | 14,89 | 14,44 | 14,68 | -2,13% | 6.025,00 |
| 22.05.2025 | 15,06 | 15,08 | 14,92 | 15,00 | 0,07% | 7.667,00 |
| 21.05.2025 | 15,00 | 15,14 | 14,55 | 14,99 | -0,53% | 9.467,00 |
| 20.05.2025 | 15,79 | 16,00 | 15,01 | 15,07 | -5,87% | 18.222,00 |
| 19.05.2025 | 15,20 | 16,01 | 15,15 | 16,01 | 4,91% | 11.408,00 |
| 16.05.2025 | 14,71 | 15,81 | 14,35 | 15,26 | 2,62% | 16.082,00 |
| 15.05.2025 | 14,84 | 15,38 | 14,57 | 14,87 | 0,13% | 9.527,00 |
| 14.05.2025 | 14,89 | 15,14 | 14,55 | 14,85 | -1,39% | 11.244,00 |
| 13.05.2025 | 15,56 | 15,74 | 15,00 | 15,06 | -3,15% | 10.460,00 |
| 12.05.2025 | 15,12 | 16,60 | 15,12 | 15,55 | 3,94% | 57.545,00 |
| 09.05.2025 | 14,88 | 15,90 | 14,43 | 14,96 | -2,09% | 17.457,00 |
| 08.05.2025 | 14,51 | 15,28 | 14,51 | 15,28 | 1,87% | 14.264,00 |
| 07.05.2025 | 14,51 | 15,39 | 14,29 | 15,00 | 4,53% | 38.539,00 |
| 06.05.2025 | 14,75 | 14,90 | 14,07 | 14,35 | -2,71% | 35.455,00 |
| 05.05.2025 | 15,80 | 15,80 | 14,52 | 14,75 | -6,17% | 80.671,00 |
| 02.05.2025 | 16,20 | 16,58 | 15,69 | 15,72 | -2,48% | 127.882,00 |
| 01.05.2025 | 17,03 | 17,28 | 16,10 | 16,12 | -3,76% | 101.745,00 |
| 30.04.2025 | 15,00 | 17,00 | 15,00 | 16,75 | 5,95% | 28.965,00 |
| 29.04.2025 | 15,69 | 17,64 | 15,69 | 15,81 | -1,06% | 26.024,00 |
| 28.04.2025 | 15,17 | 16,95 | 15,17 | 15,98 | 4,86% | 51.510,00 |
| 25.04.2025 | 15,15 | 16,55 | 15,01 | 15,24 | 1,74% | 16.364,00 |
| 24.04.2025 | 15,11 | 15,88 | 14,50 | 14,98 | 0,44% | 25.278,00 |
| 23.04.2025 | 14,85 | 15,45 | 14,49 | 14,92 | 3,43% | 25.587,00 |
| 22.04.2025 | 14,65 | 14,88 | 14,42 | 14,42 | 0,63% | 4.438,00 |
| 21.04.2025 | 14,20 | 15,32 | 13,86 | 14,33 | 0,35% | 40.723,00 |
| 17.04.2025 | 14,23 | 14,78 | 14,01 | 14,28 | 1,28% | 4.046,00 |
| 16.04.2025 | 14,49 | 14,70 | 14,10 | 14,10 | -3,89% | 5.309,00 |
| 15.04.2025 | 14,72 | 16,16 | 14,10 | 14,67 | -2,13% | 36.838,00 |
| 14.04.2025 | 13,77 | 14,99 | 13,77 | 14,99 | 5,49% | 10.191,00 |
| 11.04.2025 | 14,92 | 15,08 | 13,81 | 14,21 | 1,92% | 53.653,00 |
| 10.04.2025 | 14,33 | 14,33 | 13,94 | 13,94 | -3,78% | 9.311,00 |
| 09.04.2025 | 13,65 | 15,12 | 13,22 | 14,49 | 5,19% | 29.060,00 |
| 08.04.2025 | 13,95 | 14,77 | 13,50 | 13,78 | -0,97% | 20.464,00 |
| 07.04.2025 | 13,95 | 14,76 | 13,50 | 13,91 | -2,39% | 27.500,00 |
| 04.04.2025 | 14,43 | 14,57 | 13,68 | 14,25 | -1,72% | 22.136,00 |
| 03.04.2025 | 15,26 | 15,33 | 14,50 | 14,50 | -6,57% | 25.994,00 |
| 02.04.2025 | 15,54 | 15,67 | 15,50 | 15,52 | 0,13% | 11.156,00 |
| 01.04.2025 | 15,47 | 15,58 | 15,42 | 15,50 | -0,90% | 19.002,00 |
| 31.03.2025 | 15,60 | 15,72 | 15,50 | 15,64 | 0,13% | 12.591,00 |
| 28.03.2025 | 15,50 | 15,62 | 15,50 | 15,62 | -0,51% | 13.680,00 |
| 27.03.2025 | 15,50 | 15,70 | 15,50 | 15,70 | 1,29% | 11.784,00 |
| 26.03.2025 | 15,84 | 15,84 | 15,40 | 15,50 | -0,06% | 10.499,00 |
| 25.03.2025 | 15,79 | 15,94 | 15,50 | 15,51 | -3,06% | 25.445,00 |
| 24.03.2025 | 15,95 | 16,07 | 15,60 | 16,00 | -0,19% | 22.619,00 |
| 21.03.2025 | 15,75 | 16,29 | 15,75 | 16,03 | 1,01% | 14.783,00 |
| 20.03.2025 | 16,27 | 16,29 | 15,54 | 15,87 | -0,44% | 9.575,00 |
| 19.03.2025 | 15,88 | 16,00 | 15,58 | 15,94 | 1,21% | 10.571,00 |
| 18.03.2025 | 16,35 | 16,35 | 15,73 | 15,75 | -1,13% | 14.157,00 |