99,342$
-0,61%
Echtzeit-Aktienkurs HCI Group Inc.
Bid:
Ask:
Aktienkurse zur HCI Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2024 | 100,09 | 100,09 | 99,52 | 99,52 | -0,43% | - |
| 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 |
| 03.07.2024 | 92,45 | 92,82 | 89,61 | 90,85 | -2,02% | 71.183,00 |
| 02.07.2024 | 91,89 | 93,03 | 90,96 | 92,72 | 0,37% | 88.291,00 |
| 01.07.2024 | 92,85 | 93,65 | 91,13 | 92,38 | 0,23% | 208.835,00 |
| 28.06.2024 | 92,20 | 93,36 | 91,67 | 92,17 | 0,72% | 303.127,00 |
| 27.06.2024 | 91,53 | 92,40 | 91,13 | 91,51 | -0,03% | 92.104,00 |
| 26.06.2024 | 90,22 | 91,72 | 89,21 | 91,54 | 1,35% | 127.194,00 |
| 25.06.2024 | 91,82 | 92,02 | 90,04 | 90,32 | -1,35% | 82.227,00 |
| 24.06.2024 | 90,23 | 91,62 | 90,09 | 91,56 | 0,42% | 128.652,00 |
| 21.06.2024 | 91,98 | 91,98 | 90,56 | 91,18 | -1,01% | 250.842,00 |
| 20.06.2024 | 92,60 | 94,81 | 91,62 | 92,11 | -0,46% | 172.473,00 |
| 18.06.2024 | 94,30 | 94,85 | 92,42 | 92,54 | -1,47% | 130.603,00 |
| 17.06.2024 | 94,02 | 94,45 | 93,01 | 93,92 | -0,18% | 96.954,00 |
| 14.06.2024 | 95,90 | 96,38 | 93,29 | 94,09 | -1,89% | 123.032,00 |
| 13.06.2024 | 96,46 | 96,76 | 95,34 | 95,90 | -0,50% | 180.447,00 |
| 12.06.2024 | 96,82 | 98,02 | 95,10 | 96,38 | 0,18% | 104.036,00 |
| 11.06.2024 | 96,12 | 96,72 | 95,45 | 96,21 | -0,51% | 85.295,00 |
| 10.06.2024 | 95,69 | 97,03 | 94,65 | 96,70 | 0,88% | 106.479,00 |
| 07.06.2024 | 97,01 | 97,85 | 95,68 | 95,86 | -0,71% | 74.399,00 |
| 06.06.2024 | 96,60 | 97,50 | 95,98 | 96,55 | 0,29% | 78.417,00 |
| 05.06.2024 | 97,58 | 97,58 | 95,43 | 96,27 | -1,50% | 102.205,00 |
| 04.06.2024 | 96,24 | 97,88 | 95,59 | 97,74 | 1,02% | 108.429,00 |
| 03.06.2024 | 96,53 | 97,51 | 95,30 | 96,75 | 0,91% | 104.861,00 |
| 31.05.2024 | 97,59 | 98,23 | 95,23 | 95,88 | -1,75% | 137.518,00 |
| 30.05.2024 | 97,79 | 99,00 | 97,04 | 97,59 | -0,58% | 121.029,00 |
| 29.05.2024 | 99,28 | 99,68 | 97,58 | 98,16 | -1,13% | 94.313,00 |
| 28.05.2024 | 97,64 | 99,89 | 97,64 | 99,28 | 2,54% | 145.990,00 |
| 24.05.2024 | 98,19 | 98,19 | 94,20 | 96,82 | -1,72% | 274.025,00 |
| 23.05.2024 | 100,12 | 100,12 | 98,15 | 98,51 | -0,99% | 102.472,00 |
| 22.05.2024 | 99,96 | 101,57 | 99,41 | 99,49 | -0,83% | 92.405,00 |
| 21.05.2024 | 102,08 | 103,92 | 99,88 | 100,32 | -1,96% | 188.014,00 |
| 20.05.2024 | 100,59 | 102,49 | 99,70 | 102,33 | 2,35% | 155.382,00 |
| 17.05.2024 | 101,44 | 102,06 | 99,93 | 99,98 | -0,97% | 125.668,00 |
| 16.05.2024 | 102,44 | 103,12 | 100,45 | 100,96 | -1,25% | 385.455,00 |
| 15.05.2024 | 103,79 | 104,53 | 102,11 | 102,24 | -0,44% | 178.900,00 |
| 14.05.2024 | 102,89 | 103,54 | 101,50 | 102,69 | -0,36% | 205.550,00 |
| 13.05.2024 | 104,21 | 104,78 | 102,23 | 103,06 | -0,69% | 144.257,00 |
| 10.05.2024 | 104,70 | 106,28 | 103,22 | 103,78 | -1,03% | 225.416,00 |
| 09.05.2024 | 119,50 | 119,90 | 102,20 | 104,86 | -9,02% | 894.021,00 |
| 08.05.2024 | 111,45 | 116,16 | 111,38 | 115,26 | 3,31% | 206.902,00 |
| 07.05.2024 | 111,19 | 112,12 | 110,21 | 111,57 | 0,63% | 184.130,00 |
| 06.05.2024 | 110,94 | 112,79 | 110,64 | 110,87 | 0,00% | 106.901,00 |
| 03.05.2024 | 112,52 | 112,59 | 110,59 | 110,87 | -0,80% | 124.374,00 |
| 02.05.2024 | 114,70 | 114,70 | 111,60 | 111,76 | -2,19% | 134.559,00 |
| 01.05.2024 | 114,74 | 116,03 | 113,56 | 114,26 | 0,07% | 135.139,00 |
| 30.04.2024 | 113,63 | 115,00 | 112,45 | 114,18 | -0,29% | 120.661,00 |
| 29.04.2024 | 115,39 | 116,09 | 114,31 | 114,51 | -0,43% | 63.382,00 |
| 26.04.2024 | 116,49 | 116,50 | 113,07 | 115,00 | -0,93% | 99.536,00 |
| 25.04.2024 | 112,81 | 116,35 | 111,09 | 116,08 | 2,16% | 125.162,00 |
| 24.04.2024 | 115,02 | 116,50 | 113,33 | 113,63 | -1,01% | 56.695,00 |
| 23.04.2024 | 113,44 | 116,48 | 112,52 | 114,79 | 1,35% | 118.667,00 |
| 22.04.2024 | 111,62 | 114,71 | 111,33 | 113,26 | 1,22% | 126.075,00 |
| 19.04.2024 | 110,49 | 112,48 | 110,49 | 111,89 | 1,25% | 112.239,00 |
| 18.04.2024 | 110,28 | 111,35 | 109,26 | 110,51 | 0,55% | 119.892,00 |