21,300$
-1,57%
Echtzeit-Aktienkurs Hurco Companies
Bid:
Ask:
Aktienkurse zur Hurco Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2026 | 21,72 | 21,72 | 21,00 | 21,30 | -1,57% | 16.172,00 |
| 22.09.2026 | 22,46 | 22,46 | 21,12 | 21,64 | -1,10% | 17.772,00 |
| 21.09.2026 | 22,18 | 22,30 | 21,75 | 21,88 | -1,35% | 9.586,00 |
| 18.09.2026 | 22,54 | 22,76 | 22,01 | 22,18 | -2,68% | 23.105,00 |
| 17.09.2026 | 22,88 | 23,00 | 22,31 | 22,79 | 0,18% | 12.667,00 |
| 16.09.2026 | 22,49 | 23,12 | 22,09 | 22,75 | 0,44% | 23.680,00 |
| 15.09.2026 | 22,27 | 22,78 | 22,27 | 22,65 | 0,31% | 12.404,00 |
| 14.09.2026 | 21,79 | 23,48 | 21,79 | 22,58 | 3,77% | 58.689,00 |
| 11.09.2026 | 22,76 | 22,76 | 21,76 | 21,76 | -3,76% | 5.728,00 |
| 10.09.2026 | 22,55 | 22,76 | 21,99 | 22,61 | 0,31% | 12.789,00 |
| 09.09.2026 | 22,39 | 22,64 | 22,00 | 22,54 | 0,40% | 23.387,00 |
| 08.09.2026 | 22,11 | 22,99 | 22,01 | 22,45 | -2,35% | 30.296,00 |
| 04.09.2026 | 24,46 | 24,49 | 22,00 | 22,99 | 0,88% | 66.992,00 |
| 03.09.2026 | 21,40 | 22,79 | 20,91 | 22,79 | 6,50% | 44.377,00 |
| 02.09.2026 | 20,86 | 21,91 | 20,86 | 21,40 | 2,64% | 54.972,00 |
| 01.09.2026 | 21,51 | 21,85 | 20,79 | 20,85 | -3,65% | 21.293,00 |
| 31.08.2026 | 23,00 | 23,17 | 21,48 | 21,64 | -5,73% | 47.239,00 |
| 28.08.2026 | 22,86 | 23,15 | 22,66 | 22,96 | 0,37% | 9.244,00 |
| 27.08.2026 | 22,70 | 22,87 | 22,50 | 22,87 | -0,17% | 6.003,00 |
| 26.08.2026 | 22,67 | 22,97 | 22,37 | 22,91 | 0,59% | 38.506,00 |
| 25.08.2026 | 22,35 | 22,78 | 22,35 | 22,78 | 0,44% | 4.020,00 |
| 24.08.2026 | 22,67 | 22,68 | 22,60 | 22,68 | -0,98% | 5.002,00 |
| 21.08.2026 | 23,00 | 23,01 | 22,51 | 22,90 | 0,28% | 13.503,00 |
| 20.08.2026 | 22,62 | 23,23 | 22,45 | 22,84 | 0,15% | 28.009,00 |
| 19.08.2026 | 22,64 | 23,16 | 22,61 | 22,80 | 1,63% | 48.789,00 |
| 18.08.2026 | 22,53 | 22,88 | 22,23 | 22,44 | -0,84% | 11.217,00 |
| 17.08.2026 | 22,66 | 23,07 | 22,20 | 22,63 | 0,47% | 24.334,00 |
| 14.08.2026 | 22,07 | 22,99 | 22,06 | 22,52 | 1,21% | 26.763,00 |
| 13.08.2026 | 22,30 | 22,43 | 21,90 | 22,25 | 0,00% | 7.369,00 |
| 12.08.2026 | 22,38 | 22,52 | 21,92 | 22,25 | 0,77% | 12.150,00 |
| 11.08.2026 | 21,90 | 22,29 | 21,88 | 22,08 | 2,51% | 16.486,00 |
| 10.08.2026 | 21,89 | 22,46 | 21,44 | 21,54 | -2,34% | 25.754,00 |
| 07.08.2026 | 21,81 | 22,31 | 21,70 | 22,06 | 0,72% | 13.054,00 |
| 06.08.2026 | 21,73 | 21,99 | 21,62 | 21,90 | 0,83% | 11.436,00 |
| 05.08.2026 | 21,65 | 21,93 | 21,38 | 21,72 | 0,97% | 14.147,00 |
| 04.08.2026 | 21,28 | 21,90 | 21,18 | 21,51 | -1,77% | 20.279,00 |
| 03.08.2026 | 21,01 | 21,92 | 21,01 | 21,90 | 5,93% | 17.040,00 |
| 31.07.2026 | 20,95 | 21,01 | 20,61 | 20,68 | -2,93% | 12.135,00 |
| 30.07.2026 | 20,78 | 21,30 | 20,30 | 21,30 | 4,67% | 16.043,00 |
| 29.07.2026 | 20,90 | 20,98 | 20,04 | 20,35 | -2,07% | 24.098,00 |
| 28.07.2026 | 20,40 | 21,12 | 20,39 | 20,78 | 1,22% | 18.651,00 |
| 27.07.2026 | 21,27 | 21,96 | 20,52 | 20,53 | -3,21% | 36.011,00 |
| 24.07.2026 | 21,34 | 21,88 | 21,21 | 21,21 | -1,07% | 14.303,00 |
| 23.07.2026 | 21,51 | 21,79 | 21,34 | 21,44 | -1,47% | 13.969,00 |
| 22.07.2026 | 21,30 | 21,85 | 21,30 | 21,76 | 2,16% | 15.321,00 |
| 21.07.2026 | 21,61 | 21,87 | 21,21 | 21,30 | -0,98% | 25.259,00 |
| 20.07.2026 | 21,88 | 22,38 | 21,25 | 21,51 | -1,69% | 34.566,00 |
| 17.07.2026 | 22,58 | 23,10 | 21,88 | 21,88 | -4,37% | 69.739,00 |
| 16.07.2026 | 22,77 | 23,47 | 22,67 | 22,88 | 0,09% | 85.003,00 |
| 15.07.2026 | 22,81 | 23,20 | 22,79 | 22,86 | 1,15% | 41.193,00 |
| 14.07.2026 | 23,00 | 23,00 | 22,47 | 22,60 | -1,18% | 21.225,00 |
| 13.07.2026 | 23,46 | 23,46 | 22,50 | 22,87 | -1,57% | 40.139,00 |
| 10.07.2026 | 22,86 | 23,26 | 22,28 | 23,24 | 2,58% | 144.941,00 |
| 09.07.2026 | 22,22 | 22,96 | 21,93 | 22,65 | 3,85% | 53.643,00 |
| 08.07.2026 | 22,01 | 22,67 | 21,75 | 21,81 | -1,96% | 38.473,00 |
| 07.07.2026 | 22,78 | 22,78 | 21,75 | 22,25 | -0,02% | 51.512,00 |
| 06.07.2026 | 22,70 | 22,91 | 22,12 | 22,25 | -0,36% | 20.159,00 |
| 02.07.2026 | 22,79 | 23,31 | 22,30 | 22,33 | -0,42% | 28.592,00 |
| 01.07.2026 | 22,82 | 23,49 | 22,41 | 22,43 | -2,46% | 42.771,00 |
| 30.06.2026 | 22,90 | 23,28 | 22,79 | 22,99 | 0,26% | 32.659,00 |
| 29.06.2026 | 22,30 | 23,04 | 22,30 | 22,93 | 2,46% | 29.393,00 |
| 26.06.2026 | 22,98 | 23,37 | 22,12 | 22,38 | -3,16% | 58.517,00 |
| 25.06.2026 | 22,74 | 23,75 | 22,74 | 23,11 | 0,74% | 65.039,00 |
| 24.06.2026 | 22,08 | 23,20 | 21,85 | 22,94 | 4,18% | 85.733,00 |
| 23.06.2026 | 22,10 | 22,12 | 21,69 | 22,02 | -0,32% | 36.500,00 |
| 22.06.2026 | 21,68 | 22,16 | 21,68 | 22,09 | 0,41% | 32.749,00 |
| 18.06.2026 | 21,93 | 22,41 | 21,67 | 22,00 | 0,05% | 78.202,00 |
| 17.06.2026 | 22,06 | 22,50 | 21,88 | 21,99 | -0,63% | 30.400,00 |
| 16.06.2026 | 21,98 | 22,50 | 21,58 | 22,13 | 1,70% | 60.127,00 |
| 15.06.2026 | 21,60 | 22,18 | 21,51 | 21,76 | 1,12% | 42.834,00 |
| 12.06.2026 | 21,26 | 21,80 | 21,26 | 21,52 | 0,09% | 34.968,00 |
| 11.06.2026 | 21,70 | 21,70 | 21,25 | 21,50 | -0,92% | 83.483,00 |
| 10.06.2026 | 21,50 | 22,50 | 21,06 | 21,70 | 0,28% | 78.073,00 |
| 09.06.2026 | 21,11 | 21,67 | 21,04 | 21,64 | 1,79% | 26.553,00 |
| 08.06.2026 | 21,15 | 21,64 | 20,80 | 21,26 | 0,62% | 28.522,00 |
| 05.06.2026 | 20,00 | 21,91 | 20,00 | 21,13 | 23,50% | 113.730,00 |
| 04.06.2026 | 16,66 | 17,17 | 16,66 | 17,11 | 2,95% | 12.881,00 |
| 03.06.2026 | 16,75 | 16,75 | 16,40 | 16,62 | 0,00% | 14.640,00 |
| 02.06.2026 | 17,26 | 17,26 | 16,56 | 16,62 | -3,01% | 35.860,00 |
| 01.06.2026 | 17,30 | 17,58 | 16,69 | 17,14 | -0,58% | 51.486,00 |
| 29.05.2026 | 17,10 | 17,33 | 16,92 | 17,24 | 1,32% | 9.641,00 |
| 28.05.2026 | 16,70 | 17,03 | 16,55 | 17,01 | 1,92% | 25.795,00 |
| 27.05.2026 | 16,90 | 17,17 | 16,65 | 16,69 | -1,48% | 20.908,00 |
| 26.05.2026 | 17,10 | 17,10 | 16,94 | 16,94 | -1,05% | 6.549,00 |
| 22.05.2026 | 17,04 | 17,12 | 17,03 | 17,12 | 0,88% | 2.845,00 |
| 21.05.2026 | 16,60 | 17,14 | 16,58 | 16,97 | 1,62% | 13.286,00 |
| 20.05.2026 | 16,50 | 16,73 | 16,41 | 16,70 | 1,40% | 11.414,00 |
| 19.05.2026 | 16,46 | 16,62 | 16,45 | 16,47 | -0,30% | 9.562,00 |
| 18.05.2026 | 16,64 | 16,69 | 16,41 | 16,52 | -0,66% | 5.609,00 |
| 15.05.2026 | 16,72 | 16,97 | 16,35 | 16,63 | 0,12% | 35.727,00 |
| 14.05.2026 | 16,35 | 16,80 | 16,35 | 16,61 | 0,79% | 34.592,00 |
| 13.05.2026 | 16,95 | 17,39 | 16,27 | 16,48 | -2,89% | 50.254,00 |
| 12.05.2026 | 16,54 | 17,00 | 16,54 | 16,97 | 1,01% | 17.666,00 |
| 11.05.2026 | 16,47 | 16,96 | 16,47 | 16,80 | 1,69% | 11.868,00 |
| 08.05.2026 | 16,66 | 16,72 | 16,50 | 16,52 | -1,20% | 8.313,00 |
| 07.05.2026 | 17,00 | 17,00 | 16,65 | 16,72 | -0,48% | 8.725,00 |
| 06.05.2026 | 17,10 | 17,10 | 16,80 | 16,80 | -0,46% | 3.004,00 |
| 05.05.2026 | 16,50 | 17,40 | 16,50 | 16,88 | 0,76% | 3.061,00 |
| 04.05.2026 | 16,67 | 17,22 | 16,67 | 16,75 | -2,79% | 4.593,00 |
| 01.05.2026 | 16,70 | 17,51 | 16,53 | 17,23 | 1,77% | 29.708,00 |