21,050$
-0,50%
Echtzeit-Aktienkurs Hurco Companies
Bid:
Ask:
Aktienkurse zur Hurco Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 21,37 | 21,77 | 19,29 | 21,05 | -0,50% | 48.705,00 |
| 04.11.2026 | 22,02 | 22,02 | 21,01 | 21,16 | -4,10% | 49.149,00 |
| 03.11.2026 | 21,89 | 22,39 | 21,52 | 22,06 | 0,75% | 27.165,00 |
| 02.11.2026 | 21,89 | 22,25 | 21,75 | 21,90 | -1,42% | 21.568,00 |
| 30.10.2026 | 22,02 | 22,50 | 21,33 | 22,21 | 0,84% | 21.538,00 |
| 29.10.2026 | 21,86 | 22,09 | 21,74 | 22,03 | 1,50% | 22.732,00 |
| 28.10.2026 | 21,37 | 21,88 | 21,37 | 21,70 | 2,75% | 22.664,00 |
| 27.10.2026 | 21,53 | 21,88 | 21,12 | 21,12 | -1,49% | 27.979,00 |
| 26.10.2026 | 21,34 | 21,53 | 21,18 | 21,44 | -0,51% | 17.675,00 |
| 23.10.2026 | 21,03 | 21,56 | 21,01 | 21,55 | 2,47% | 24.822,00 |
| 22.10.2026 | 21,17 | 21,73 | 21,00 | 21,03 | -0,94% | 10.710,00 |
| 21.10.2026 | 21,41 | 21,43 | 21,08 | 21,23 | 1,58% | 29.231,00 |
| 20.10.2026 | 21,26 | 21,26 | 20,65 | 20,90 | -1,18% | 16.784,00 |
| 19.10.2026 | 21,20 | 22,31 | 20,80 | 21,15 | -0,12% | 30.699,00 |
| 16.10.2026 | 21,05 | 21,37 | 20,62 | 21,18 | 1,80% | 30.199,00 |
| 15.10.2026 | 20,97 | 21,90 | 20,59 | 20,80 | 1,17% | 12.594,00 |
| 14.10.2026 | 20,89 | 21,09 | 20,52 | 20,56 | -1,37% | 25.814,00 |
| 13.10.2026 | 21,31 | 21,42 | 20,70 | 20,85 | -2,09% | 10.012,00 |
| 12.10.2026 | 21,20 | 21,86 | 20,91 | 21,29 | 1,33% | 24.837,00 |
| 09.10.2026 | 21,13 | 21,93 | 20,64 | 21,01 | 0,10% | 34.035,00 |
| 08.10.2026 | 21,35 | 21,40 | 20,74 | 20,99 | -1,18% | 37.216,00 |
| 07.10.2026 | 22,07 | 22,07 | 21,18 | 21,24 | -4,32% | 15.498,00 |
| 06.10.2026 | 22,54 | 22,74 | 22,10 | 22,20 | -0,34% | 15.072,00 |
| 05.10.2026 | 22,38 | 22,98 | 22,28 | 22,28 | -0,07% | 13.824,00 |
| 02.10.2026 | 22,27 | 22,61 | 22,23 | 22,29 | 0,95% | 11.893,00 |
| 01.10.2026 | 22,15 | 22,15 | 21,67 | 22,08 | 2,13% | 10.096,00 |
| 30.09.2026 | 22,20 | 22,50 | 21,62 | 21,62 | -2,52% | 14.249,00 |
| 29.09.2026 | 22,03 | 22,37 | 21,89 | 22,18 | 0,86% | 10.414,00 |
| 28.09.2026 | 21,71 | 22,10 | 21,37 | 21,99 | 1,95% | 25.696,00 |
| 25.09.2026 | 21,71 | 21,94 | 21,34 | 21,57 | -0,28% | 9.203,00 |
| 24.09.2026 | 21,20 | 21,82 | 21,20 | 21,63 | 1,55% | 25.929,00 |
| 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 |