155,282$
0,87%
Echtzeit-Aktienkurs HCI Group Inc.
Bid:
Ask:
Aktienkurse zur HCI Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 154,42 | 154,42 | 151,90 | 152,94 | -0,65% | - |
| 01.04.2026 | 155,52 | 156,80 | 152,50 | 153,94 | -0,43% | 121.307,00 |
| 31.03.2026 | 156,50 | 157,77 | 154,07 | 154,61 | -0,39% | 124.054,00 |
| 30.03.2026 | 150,43 | 155,97 | 150,43 | 155,21 | 3,14% | 95.964,00 |
| 27.03.2026 | 152,43 | 152,79 | 149,61 | 150,49 | -1,65% | 108.509,00 |
| 26.03.2026 | 153,14 | 155,69 | 152,10 | 153,01 | -0,55% | 86.923,00 |
| 25.03.2026 | 158,22 | 158,22 | 152,62 | 153,85 | -0,76% | 88.342,00 |
| 24.03.2026 | 155,14 | 156,93 | 153,27 | 155,03 | 0,98% | 149.989,00 |
| 23.03.2026 | 153,55 | 154,51 | 150,60 | 153,52 | 1,30% | 244.016,00 |
| 20.03.2026 | 153,50 | 155,32 | 150,45 | 151,55 | -1,62% | 286.788,00 |
| 19.03.2026 | 156,50 | 156,50 | 152,12 | 154,04 | -1,60% | 129.690,00 |
| 18.03.2026 | 157,82 | 159,50 | 155,82 | 156,54 | -2,88% | 189.910,00 |
| 17.03.2026 | 166,26 | 167,04 | 160,95 | 161,18 | -2,19% | 138.733,00 |
| 16.03.2026 | 167,85 | 170,05 | 164,71 | 164,79 | -1,55% | 109.655,00 |
| 13.03.2026 | 165,95 | 171,24 | 163,21 | 167,39 | 2,59% | 102.734,00 |
| 12.03.2026 | 159,96 | 164,60 | 158,78 | 163,16 | 1,71% | 101.424,00 |
| 11.03.2026 | 161,25 | 162,25 | 159,83 | 160,42 | -1,06% | 80.057,00 |
| 10.03.2026 | 164,22 | 165,59 | 161,64 | 162,14 | -1,06% | 96.401,00 |
| 09.03.2026 | 167,78 | 167,78 | 162,19 | 163,87 | -3,28% | 129.266,00 |
| 06.03.2026 | 170,81 | 170,81 | 166,23 | 169,42 | -1,30% | 98.591,00 |
| 05.03.2026 | 172,64 | 173,60 | 166,37 | 171,65 | -1,55% | 151.557,00 |
| 04.03.2026 | 176,25 | 176,84 | 172,30 | 174,35 | -0,91% | 107.972,00 |
| 03.03.2026 | 175,05 | 182,00 | 170,79 | 175,95 | 1,26% | 173.160,00 |
| 02.03.2026 | 175,28 | 176,75 | 172,69 | 173,76 | -1,51% | 117.304,00 |
| 27.02.2026 | 169,69 | 177,03 | 164,99 | 176,42 | 3,65% | 164.899,00 |
| 26.02.2026 | 179,63 | 180,00 | 166,18 | 170,20 | 4,10% | 237.781,00 |
| 25.02.2026 | 157,73 | 165,34 | 157,00 | 163,50 | 4,41% | 126.123,00 |
| 24.02.2026 | 153,04 | 157,01 | 152,01 | 156,60 | 2,07% | 86.214,00 |
| 23.02.2026 | 155,62 | 158,41 | 153,21 | 153,42 | -1,73% | 68.493,00 |
| 20.02.2026 | 156,37 | 156,40 | 151,98 | 156,12 | 0,53% | 113.415,00 |
| 19.02.2026 | 157,52 | 158,12 | 155,10 | 155,29 | -1,41% | 123.267,00 |
| 18.02.2026 | 162,00 | 163,38 | 157,17 | 157,51 | -1,56% | 80.538,00 |
| 17.02.2026 | 159,01 | 162,14 | 157,86 | 160,00 | 1,29% | 90.736,00 |
| 13.02.2026 | 159,99 | 159,99 | 157,60 | 157,96 | -2,24% | 105.080,00 |
| 12.02.2026 | 165,73 | 167,71 | 158,36 | 161,58 | -1,94% | 92.541,00 |
| 11.02.2026 | 163,86 | 165,97 | 160,65 | 164,77 | 1,22% | 114.756,00 |
| 10.02.2026 | 160,26 | 164,36 | 159,36 | 162,78 | 1,28% | 81.231,00 |
| 09.02.2026 | 163,47 | 165,22 | 160,41 | 160,73 | -1,57% | 97.913,00 |
| 06.02.2026 | 161,58 | 164,27 | 161,06 | 163,29 | 1,73% | 97.832,00 |
| 05.02.2026 | 158,80 | 162,45 | 158,80 | 160,51 | 2,73% | 156.139,00 |
| 04.02.2026 | 158,54 | 161,24 | 156,17 | 156,25 | -0,06% | 131.361,00 |
| 03.02.2026 | 157,17 | 160,00 | 155,77 | 156,34 | -0,64% | 123.911,00 |
| 02.02.2026 | 159,27 | 160,48 | 156,84 | 157,34 | -0,84% | 102.255,00 |
| 30.01.2026 | 158,92 | 161,80 | 157,70 | 158,67 | -1,08% | 113.287,00 |
| 29.01.2026 | 157,02 | 161,65 | 156,51 | 160,40 | 3,15% | 147.177,00 |
| 28.01.2026 | 152,79 | 156,89 | 152,22 | 155,50 | 2,20% | 214.987,00 |
| 27.01.2026 | 159,34 | 159,34 | 151,45 | 152,15 | -4,10% | 255.007,00 |
| 26.01.2026 | 158,44 | 160,50 | 155,14 | 158,66 | 0,10% | 157.371,00 |
| 23.01.2026 | 160,69 | 160,69 | 154,67 | 158,50 | -0,95% | 437.053,00 |
| 22.01.2026 | 169,52 | 169,52 | 159,83 | 160,02 | -5,93% | 359.127,00 |
| 21.01.2026 | 172,76 | 173,96 | 168,86 | 170,10 | -0,92% | 113.880,00 |
| 20.01.2026 | 174,98 | 178,50 | 171,26 | 171,68 | -2,82% | 127.866,00 |
| 19.01.2026 | 175,03 | 176,81 | 174,69 | 176,67 | 0,41% | - |
| 16.01.2026 | 173,25 | 176,69 | 173,25 | 175,95 | 0,57% | 117.337,00 |
| 15.01.2026 | 176,80 | 180,34 | 174,37 | 174,95 | -0,86% | 199.551,00 |
| 14.01.2026 | 177,39 | 180,32 | 174,28 | 176,46 | 0,23% | 124.994,00 |
| 13.01.2026 | 179,50 | 180,79 | 173,78 | 176,06 | -1,87% | 134.160,00 |
| 12.01.2026 | 174,10 | 179,86 | 173,00 | 179,41 | 3,10% | 112.282,00 |
| 09.01.2026 | 176,05 | 176,63 | 172,25 | 174,02 | -0,40% | 103.780,00 |
| 08.01.2026 | 175,35 | 177,32 | 172,25 | 174,72 | 0,58% | 121.333,00 |
| 07.01.2026 | 175,00 | 176,20 | 172,04 | 173,71 | -0,62% | 191.605,00 |
| 06.01.2026 | 179,00 | 180,00 | 171,30 | 174,79 | -3,68% | 256.734,00 |
| 05.01.2026 | 182,60 | 185,89 | 180,90 | 181,46 | -1,32% | 238.413,00 |
| 02.01.2026 | 191,75 | 195,89 | 182,49 | 183,89 | -4,07% | 121.285,00 |
| 31.12.2025 | 192,12 | 193,00 | 189,98 | 191,69 | 0,08% | 81.049,00 |
| 30.12.2025 | 192,49 | 193,98 | 190,81 | 191,53 | -0,67% | 81.743,00 |
| 29.12.2025 | 191,42 | 193,35 | 190,77 | 192,82 | 0,40% | 88.062,00 |
| 26.12.2025 | 196,48 | 196,48 | 190,72 | 192,06 | -1,27% | 66.407,00 |
| 24.12.2025 | 195,66 | 195,66 | 191,15 | 194,54 | -0,72% | 112.510,00 |
| 23.12.2025 | 194,92 | 196,87 | 192,92 | 195,95 | 1,06% | 77.365,00 |
| 22.12.2025 | 183,13 | 194,65 | 183,13 | 193,90 | 2,08% | 127.976,00 |
| 19.12.2025 | 189,40 | 191,65 | 187,94 | 189,94 | 0,21% | 193.932,00 |
| 18.12.2025 | 187,76 | 190,29 | 183,99 | 189,54 | 1,96% | 77.775,00 |
| 17.12.2025 | 183,53 | 187,24 | 183,33 | 185,89 | 0,89% | 80.320,00 |
| 16.12.2025 | 189,98 | 189,98 | 183,36 | 184,25 | -1,43% | 128.467,00 |
| 15.12.2025 | 188,13 | 190,46 | 185,92 | 186,92 | -0,29% | 135.570,00 |
| 12.12.2025 | 183,46 | 187,62 | 180,36 | 187,47 | 2,88% | 181.217,00 |
| 11.12.2025 | 171,99 | 182,34 | 171,99 | 182,22 | 4,01% | 96.809,00 |
| 10.12.2025 | 174,17 | 177,40 | 172,51 | 175,20 | 0,89% | 137.427,00 |
| 09.12.2025 | 172,00 | 174,15 | 170,59 | 173,66 | 2,21% | 98.797,00 |
| 08.12.2025 | 173,11 | 173,11 | 168,93 | 169,90 | -0,16% | 193.112,00 |
| 05.12.2025 | 173,47 | 173,47 | 169,03 | 170,17 | -1,64% | 192.265,00 |
| 04.12.2025 | 180,87 | 181,00 | 172,50 | 173,01 | -3,70% | 225.674,00 |
| 03.12.2025 | 179,94 | 181,51 | 177,12 | 179,65 | 1,50% | 145.771,00 |
| 02.12.2025 | 176,13 | 178,55 | 174,11 | 176,99 | 0,79% | 122.941,00 |
| 01.12.2025 | 179,52 | 179,75 | 173,50 | 175,60 | -1,21% | 185.048,00 |
| 28.11.2025 | 177,77 | 180,60 | 177,64 | 177,75 | 0,71% | 187.349,00 |
| 26.11.2025 | 177,97 | 179,62 | 174,80 | 176,50 | 0,51% | 218.696,00 |
| 25.11.2025 | 177,04 | 178,26 | 174,00 | 175,60 | 0,61% | 119.234,00 |
| 24.11.2025 | 174,11 | 176,75 | 172,87 | 174,53 | 0,42% | 149.366,00 |
| 21.11.2025 | 171,82 | 175,79 | 168,58 | 173,80 | 2,00% | 259.425,00 |
| 20.11.2025 | 177,46 | 179,67 | 169,00 | 170,39 | -1,62% | 208.591,00 |
| 19.11.2025 | 179,51 | 179,51 | 170,12 | 173,20 | -0,59% | 190.972,00 |
| 18.11.2025 | 168,30 | 175,93 | 168,30 | 174,23 | 0,28% | 119.469,00 |
| 17.11.2025 | 180,77 | 180,77 | 171,82 | 173,75 | -3,47% | 114.887,00 |
| 14.11.2025 | 184,00 | 184,09 | 176,32 | 179,99 | -2,06% | 223.460,00 |
| 13.11.2025 | 187,62 | 187,62 | 181,21 | 183,77 | -2,99% | 150.572,00 |
| 12.11.2025 | 192,15 | 192,38 | 187,38 | 189,43 | 1,11% | 141.230,00 |
| 11.11.2025 | 191,22 | 191,22 | 184,41 | 187,35 | -0,66% | 127.202,00 |
| 10.11.2025 | 183,58 | 190,07 | 183,58 | 188,60 | 3,97% | 192.876,00 |