117,530$
-0,32%
Echtzeit-Aktienkurs HCI Group Inc.
Bid:
Ask:
Aktienkurse zur HCI Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 119,14 | 119,14 | 117,25 | 117,49 | -0,36% | 88.867,00 |
| 20.02.2025 | 118,56 | 119,28 | 115,65 | 117,91 | -1,12% | 81.018,00 |
| 19.02.2025 | 119,60 | 120,05 | 118,21 | 119,25 | -0,42% | 55.506,00 |
| 18.02.2025 | 119,00 | 120,66 | 118,79 | 119,75 | 0,69% | 109.054,00 |
| 17.02.2025 | 118,90 | 118,93 | 118,90 | 118,93 | 0,25% | - |
| 14.02.2025 | 120,97 | 121,17 | 117,86 | 118,64 | -1,40% | 52.365,00 |
| 13.02.2025 | 121,42 | 121,42 | 117,72 | 120,32 | 0,57% | 62.594,00 |
| 12.02.2025 | 120,39 | 120,39 | 117,46 | 119,64 | -0,54% | 55.071,00 |
| 11.02.2025 | 118,61 | 121,45 | 117,76 | 120,29 | -0,07% | 63.635,00 |
| 10.02.2025 | 123,31 | 124,02 | 120,24 | 120,38 | -1,74% | 67.365,00 |
| 07.02.2025 | 122,14 | 123,01 | 121,10 | 122,51 | -0,04% | 69.249,00 |
| 06.02.2025 | 125,00 | 125,00 | 122,32 | 122,56 | -0,87% | 52.593,00 |
| 05.02.2025 | 122,35 | 123,66 | 122,34 | 123,64 | 1,06% | 85.043,00 |
| 04.02.2025 | 123,22 | 123,33 | 121,92 | 122,34 | 0,41% | 59.750,00 |
| 03.02.2025 | 121,00 | 122,00 | 119,59 | 121,84 | -0,07% | 61.993,00 |
| 31.01.2025 | 121,63 | 122,49 | 120,48 | 121,93 | -0,34% | 69.505,00 |
| 30.01.2025 | 123,49 | 124,01 | 121,55 | 122,34 | 0,30% | 73.509,00 |
| 29.01.2025 | 123,01 | 123,92 | 120,80 | 121,98 | -0,74% | 54.890,00 |
| 28.01.2025 | 122,21 | 124,56 | 121,34 | 122,89 | 0,94% | 57.372,00 |
| 27.01.2025 | 123,27 | 124,21 | 121,21 | 121,74 | -0,67% | 70.064,00 |
| 24.01.2025 | 122,07 | 125,01 | 121,95 | 122,56 | 0,42% | 95.100,00 |
| 23.01.2025 | 124,25 | 125,00 | 121,37 | 122,05 | -2,80% | 162.622,00 |
| 22.01.2025 | 124,70 | 125,60 | 123,91 | 125,56 | 0,58% | 151.376,00 |
| 21.01.2025 | 123,93 | 124,83 | 121,71 | 124,83 | 2,53% | 139.626,00 |
| 17.01.2025 | 122,16 | 122,86 | 120,40 | 121,75 | 0,29% | 81.621,00 |
| 16.01.2025 | 121,50 | 121,89 | 118,99 | 121,40 | 1,04% | 88.400,00 |
| 15.01.2025 | 120,37 | 120,67 | 118,58 | 120,15 | 2,38% | 125.991,00 |
| 14.01.2025 | 113,38 | 117,39 | 112,62 | 117,36 | 3,72% | 89.003,00 |
| 13.01.2025 | 110,28 | 113,37 | 109,43 | 113,15 | 2,35% | 95.861,00 |
| 10.01.2025 | 111,24 | 113,35 | 109,45 | 110,55 | -3,51% | 228.553,00 |
| 08.01.2025 | 111,84 | 115,99 | 110,65 | 114,57 | 1,46% | 127.758,00 |
| 07.01.2025 | 114,73 | 115,13 | 111,34 | 112,92 | -1,01% | 106.066,00 |
| 06.01.2025 | 109,74 | 114,37 | 108,26 | 114,07 | 3,46% | 160.002,00 |
| 03.01.2025 | 115,97 | 115,97 | 106,89 | 110,25 | -3,69% | 301.233,00 |
| 02.01.2025 | 117,06 | 117,50 | 113,27 | 114,47 | -1,77% | 119.472,00 |
| 31.12.2024 | 115,60 | 117,30 | 112,81 | 116,53 | 1,21% | 128.678,00 |
| 30.12.2024 | 116,41 | 119,73 | 115,14 | 115,14 | -1,94% | 92.782,00 |
| 27.12.2024 | 118,50 | 118,50 | 115,50 | 117,42 | -0,89% | 95.996,00 |
| 26.12.2024 | 117,12 | 120,10 | 116,29 | 118,47 | 0,92% | 169.398,00 |
| 24.12.2024 | 117,32 | 118,44 | 115,18 | 117,39 | 0,98% | 61.594,00 |
| 23.12.2024 | 113,14 | 116,91 | 112,80 | 116,25 | 2,54% | 152.182,00 |
| 20.12.2024 | 109,53 | 115,17 | 107,06 | 113,37 | 1,91% | 225.411,00 |
| 19.12.2024 | 110,58 | 113,14 | 108,02 | 111,25 | 2,06% | 161.790,00 |
| 18.12.2024 | 112,25 | 113,51 | 107,66 | 109,00 | -2,90% | 128.617,00 |
| 17.12.2024 | 111,76 | 113,19 | 110,02 | 112,25 | 0,22% | 82.106,00 |
| 16.12.2024 | 115,50 | 116,18 | 110,83 | 112,00 | -1,96% | 121.526,00 |
| 13.12.2024 | 113,39 | 114,88 | 112,76 | 114,24 | 0,89% | 55.055,00 |
| 12.12.2024 | 113,38 | 114,78 | 112,75 | 113,23 | -0,24% | 65.953,00 |
| 11.12.2024 | 113,35 | 116,00 | 112,59 | 113,50 | -0,43% | 191.850,00 |
| 10.12.2024 | 118,49 | 118,49 | 113,81 | 113,99 | -2,22% | 91.500,00 |
| 09.12.2024 | 116,56 | 119,59 | 116,44 | 116,58 | 0,05% | 83.903,00 |
| 06.12.2024 | 117,74 | 117,74 | 113,41 | 116,52 | -0,07% | 76.839,00 |
| 05.12.2024 | 117,30 | 118,52 | 115,32 | 116,60 | -0,88% | 97.866,00 |
| 04.12.2024 | 118,00 | 122,03 | 117,12 | 117,63 | -1,13% | 146.604,00 |
| 03.12.2024 | 124,61 | 124,61 | 117,77 | 118,98 | -3,85% | 188.313,00 |
| 02.12.2024 | 125,10 | 126,50 | 120,26 | 123,75 | 1,54% | 253.326,00 |
| 29.11.2024 | 122,01 | 124,95 | 120,90 | 121,87 | 4,42% | 95.044,00 |
| 27.11.2024 | 116,49 | 119,19 | 115,92 | 116,71 | 0,60% | 91.190,00 |
| 26.11.2024 | 112,96 | 116,36 | 111,43 | 116,01 | 2,66% | 90.602,00 |
| 25.11.2024 | 112,28 | 114,70 | 108,28 | 113,00 | 1,46% | 163.280,00 |
| 22.11.2024 | 110,96 | 112,48 | 108,85 | 111,37 | 1,01% | 142.453,00 |
| 21.11.2024 | 108,79 | 110,89 | 107,92 | 110,26 | 2,09% | 274.002,00 |
| 20.11.2024 | 109,49 | 110,17 | 106,03 | 108,00 | -1,53% | 133.862,00 |
| 19.11.2024 | 108,03 | 110,68 | 106,04 | 109,68 | 1,15% | 160.239,00 |
| 18.11.2024 | 111,94 | 114,36 | 108,43 | 108,43 | -3,17% | 155.475,00 |
| 15.11.2024 | 114,66 | 114,66 | 111,54 | 111,98 | -2,55% | 102.610,00 |
| 14.11.2024 | 113,15 | 116,14 | 111,56 | 114,91 | 2,24% | 187.886,00 |
| 13.11.2024 | 116,56 | 117,15 | 112,39 | 112,39 | -2,84% | 95.355,00 |
| 12.11.2024 | 115,00 | 117,29 | 114,49 | 115,68 | 1,01% | 153.302,00 |
| 11.11.2024 | 120,58 | 121,40 | 112,32 | 114,52 | -3,52% | 193.008,00 |
| 08.11.2024 | 110,77 | 120,89 | 105,00 | 118,70 | 2,80% | 387.528,00 |
| 07.11.2024 | 115,86 | 119,68 | 115,47 | 115,47 | -1,31% | 287.045,00 |
| 06.11.2024 | 119,92 | 122,30 | 115,64 | 117,00 | 1,42% | 147.472,00 |
| 05.11.2024 | 112,81 | 116,22 | 111,34 | 115,36 | 2,73% | 112.115,00 |
| 04.11.2024 | 112,02 | 113,13 | 110,58 | 112,29 | 0,24% | 71.082,00 |
| 01.11.2024 | 114,41 | 114,41 | 111,17 | 112,02 | -1,14% | 116.602,00 |
| 31.10.2024 | 114,98 | 115,17 | 113,17 | 113,31 | -1,63% | 64.972,00 |
| 30.10.2024 | 116,39 | 118,27 | 115,19 | 115,19 | -0,87% | 71.908,00 |
| 29.10.2024 | 116,93 | 117,42 | 115,36 | 116,20 | -0,77% | 59.069,00 |
| 28.10.2024 | 116,59 | 117,81 | 116,00 | 117,10 | 0,98% | 86.258,00 |
| 25.10.2024 | 120,02 | 120,35 | 115,01 | 115,96 | -4,17% | 122.611,00 |
| 24.10.2024 | 114,43 | 124,00 | 114,01 | 121,00 | 6,70% | 220.636,00 |
| 23.10.2024 | 112,30 | 113,55 | 110,63 | 113,40 | 0,97% | 90.900,00 |
| 22.10.2024 | 115,05 | 115,98 | 111,83 | 112,31 | -3,02% | 107.508,00 |
| 21.10.2024 | 116,76 | 117,34 | 112,81 | 115,81 | -3,38% | 202.083,00 |
| 18.10.2024 | 117,00 | 120,22 | 117,00 | 119,86 | 2,65% | 109.639,00 |
| 17.10.2024 | 115,48 | 120,56 | 115,46 | 116,77 | 0,66% | 182.026,00 |
| 16.10.2024 | 116,50 | 119,78 | 114,63 | 116,01 | -0,24% | 162.796,00 |
| 15.10.2024 | 116,71 | 119,35 | 115,75 | 116,29 | 0,31% | 227.134,00 |
| 14.10.2024 | 111,77 | 117,00 | 111,54 | 115,93 | 3,83% | 277.911,00 |
| 11.10.2024 | 111,89 | 113,10 | 109,29 | 111,65 | 0,21% | 206.810,00 |
| 10.10.2024 | 104,29 | 113,46 | 101,80 | 111,42 | 11,85% | 523.344,00 |
| 09.10.2024 | 95,99 | 99,77 | 95,80 | 99,62 | 2,44% | 420.093,00 |
| 08.10.2024 | 95,00 | 99,65 | 91,06 | 97,25 | 1,86% | 538.446,00 |
| 07.10.2024 | 111,79 | 112,50 | 93,02 | 95,47 | -17,26% | 685.830,00 |
| 04.10.2024 | 114,25 | 115,52 | 113,99 | 115,38 | 1,66% | 88.627,00 |
| 03.10.2024 | 111,90 | 113,64 | 111,47 | 113,50 | 0,83% | 101.621,00 |
| 02.10.2024 | 109,24 | 113,29 | 109,14 | 112,57 | 4,81% | 150.402,00 |
| 01.10.2024 | 107,26 | 108,07 | 106,21 | 107,40 | 0,32% | 64.253,00 |
| 30.09.2024 | 107,94 | 107,94 | 105,91 | 107,06 | -0,56% | 76.666,00 |