109,438$
-0,75%
Echtzeit-Aktienkurs HCI Group Inc.
Bid:
Ask:
Aktienkurse zur HCI Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 110,01 | 111,59 | 109,58 | 109,58 | -0,62% | - |
| 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 |
| 27.09.2024 | 109,23 | 111,13 | 107,65 | 107,66 | -1,15% | 71.197,00 |
| 26.09.2024 | 106,78 | 108,95 | 105,92 | 108,91 | 2,50% | 165.700,00 |
| 25.09.2024 | 107,45 | 109,97 | 106,13 | 106,25 | -1,08% | 99.265,00 |
| 24.09.2024 | 105,95 | 107,60 | 105,34 | 107,41 | 1,37% | 90.351,00 |
| 23.09.2024 | 105,68 | 107,49 | 104,07 | 105,96 | 0,88% | 155.292,00 |
| 20.09.2024 | 106,32 | 106,50 | 104,16 | 105,04 | -0,84% | 475.544,00 |
| 19.09.2024 | 108,38 | 108,38 | 105,67 | 105,93 | -0,81% | 69.561,00 |
| 18.09.2024 | 106,09 | 109,59 | 104,94 | 106,80 | 0,87% | 166.444,00 |
| 17.09.2024 | 103,70 | 106,38 | 103,36 | 105,88 | 2,93% | 136.062,00 |
| 16.09.2024 | 100,72 | 102,97 | 100,72 | 102,87 | 2,57% | 108.384,00 |
| 13.09.2024 | 97,94 | 100,69 | 97,81 | 100,29 | 3,10% | 107.680,00 |
| 12.09.2024 | 95,01 | 97,79 | 94,13 | 97,27 | 2,77% | 77.969,00 |
| 11.09.2024 | 95,00 | 95,50 | 93,82 | 94,65 | -0,97% | 89.494,00 |
| 10.09.2024 | 100,34 | 100,34 | 95,33 | 95,58 | -4,37% | 125.705,00 |
| 09.09.2024 | 98,10 | 100,75 | 97,43 | 99,95 | 1,72% | 193.341,00 |
| 06.09.2024 | 99,50 | 100,38 | 97,53 | 98,26 | -1,28% | 138.574,00 |
| 05.09.2024 | 96,66 | 100,28 | 96,40 | 99,53 | 3,32% | 140.889,00 |
| 04.09.2024 | 95,27 | 96,45 | 94,75 | 96,33 | 1,87% | 89.854,00 |
| 03.09.2024 | 95,20 | 96,43 | 94,46 | 94,56 | -1,33% | 83.165,00 |
| 30.08.2024 | 95,35 | 96,00 | 94,76 | 95,83 | 0,82% | 55.460,00 |
| 29.08.2024 | 94,34 | 95,74 | 93,59 | 95,05 | 1,06% | 49.139,00 |
| 28.08.2024 | 94,42 | 94,71 | 93,60 | 94,05 | -0,90% | 66.542,00 |
| 27.08.2024 | 95,67 | 96,18 | 94,25 | 94,90 | -1,24% | 59.890,00 |
| 26.08.2024 | 95,75 | 97,23 | 95,67 | 96,09 | 1,13% | 124.936,00 |
| 23.08.2024 | 91,06 | 95,20 | 90,05 | 95,02 | 4,52% | 137.248,00 |
| 22.08.2024 | 92,63 | 92,94 | 90,74 | 90,91 | -1,40% | 122.826,00 |
| 21.08.2024 | 94,62 | 94,85 | 90,01 | 92,20 | -2,59% | 208.203,00 |
| 20.08.2024 | 94,02 | 94,81 | 93,22 | 94,65 | 0,52% | 122.000,00 |
| 19.08.2024 | 95,76 | 95,87 | 94,02 | 94,16 | -2,01% | 66.018,00 |
| 16.08.2024 | 94,69 | 96,24 | 94,33 | 96,09 | 1,04% | 119.916,00 |
| 15.08.2024 | 96,13 | 96,44 | 94,40 | 95,10 | 0,50% | 118.264,00 |
| 14.08.2024 | 93,86 | 94,69 | 92,69 | 94,63 | 1,30% | 92.396,00 |
| 13.08.2024 | 91,85 | 93,46 | 91,00 | 93,42 | 2,84% | 103.514,00 |
| 12.08.2024 | 92,05 | 93,26 | 90,36 | 90,84 | -1,33% | 129.081,00 |
| 09.08.2024 | 92,98 | 94,39 | 88,00 | 92,06 | 2,11% | 418.254,00 |
| 08.08.2024 | 88,69 | 90,88 | 88,21 | 90,16 | 2,40% | 149.858,00 |
| 07.08.2024 | 87,50 | 89,73 | 87,50 | 88,05 | 1,20% | 193.809,00 |
| 06.08.2024 | 89,53 | 89,70 | 87,01 | 87,01 | -2,78% | 120.988,00 |
| 05.08.2024 | 87,54 | 90,25 | 87,01 | 89,50 | -1,78% | 108.247,00 |
| 02.08.2024 | 90,00 | 91,67 | 89,31 | 91,12 | -0,35% | 90.774,00 |
| 01.08.2024 | 94,49 | 94,49 | 90,73 | 91,44 | -2,99% | 130.912,00 |
| 31.07.2024 | 95,70 | 96,59 | 93,68 | 94,26 | -1,41% | 107.396,00 |
| 30.07.2024 | 93,00 | 95,61 | 92,96 | 95,61 | 3,01% | 134.519,00 |
| 29.07.2024 | 91,62 | 92,86 | 90,58 | 92,82 | 1,60% | 77.030,00 |
| 26.07.2024 | 90,01 | 91,59 | 89,97 | 91,36 | 1,44% | 94.358,00 |
| 25.07.2024 | 89,59 | 91,12 | 89,53 | 90,06 | 1,40% | 62.002,00 |
| 24.07.2024 | 91,03 | 91,38 | 88,55 | 88,82 | -2,45% | 100.043,00 |
| 23.07.2024 | 89,94 | 91,46 | 89,31 | 91,05 | 0,83% | 83.445,00 |
| 22.07.2024 | 88,70 | 91,08 | 88,13 | 90,30 | 1,87% | 125.442,00 |
| 19.07.2024 | 90,16 | 90,21 | 88,44 | 88,64 | -1,61% | 78.791,00 |
| 18.07.2024 | 91,20 | 93,05 | 89,41 | 90,09 | -1,12% | 165.702,00 |
| 17.07.2024 | 93,56 | 93,65 | 90,85 | 91,11 | -2,62% | 135.415,00 |
| 16.07.2024 | 90,59 | 93,58 | 89,75 | 93,56 | 3,86% | 134.148,00 |
| 15.07.2024 | 88,08 | 90,27 | 88,08 | 90,08 | 2,32% | 131.590,00 |
| 12.07.2024 | 87,58 | 88,58 | 87,04 | 88,04 | 1,06% | 150.366,00 |
| 11.07.2024 | 86,43 | 89,24 | 85,85 | 87,12 | 1,99% | 133.569,00 |
| 10.07.2024 | 85,33 | 85,42 | 83,65 | 85,42 | 0,54% | 110.724,00 |
| 09.07.2024 | 85,58 | 86,76 | 84,36 | 84,96 | -0,72% | 162.453,00 |
| 08.07.2024 | 86,30 | 88,54 | 85,39 | 85,58 | 0,09% | 200.448,00 |
| 05.07.2024 | 90,49 | 90,49 | 85,40 | 85,50 | -5,89% | 211.494,00 |