59,269$
0,12%
Echtzeit-Aktienkurs Haynes International Inc.
Bid:
Ask:
Aktienkurse zur Haynes International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.09.2024 | 59,10 | 59,28 | 59,02 | 59,16 | -0,07% | 77.088,00 |
| 26.09.2024 | 59,46 | 59,65 | 59,20 | 59,20 | -0,15% | 98.597,00 |
| 25.09.2024 | 59,35 | 59,35 | 59,20 | 59,29 | 0,08% | 84.122,00 |
| 24.09.2024 | 59,22 | 59,47 | 59,00 | 59,24 | 0,39% | 87.677,00 |
| 23.09.2024 | 58,95 | 59,10 | 58,95 | 59,01 | 0,22% | 58.544,00 |
| 20.09.2024 | 58,75 | 59,01 | 58,65 | 58,88 | -0,08% | 363.683,00 |
| 19.09.2024 | 58,80 | 59,04 | 58,64 | 58,93 | 0,74% | 114.849,00 |
| 18.09.2024 | 58,60 | 59,08 | 58,50 | 58,50 | -0,15% | 146.629,00 |
| 17.09.2024 | 58,92 | 58,92 | 58,37 | 58,59 | -0,14% | 186.814,00 |
| 16.09.2024 | 59,48 | 59,50 | 58,62 | 58,67 | -1,23% | 75.375,00 |
| 13.09.2024 | 59,44 | 59,48 | 59,25 | 59,40 | 0,00% | 62.131,00 |
| 12.09.2024 | 59,55 | 59,55 | 59,34 | 59,40 | -0,05% | 38.287,00 |
| 11.09.2024 | 59,61 | 59,66 | 59,20 | 59,43 | -0,37% | 73.303,00 |
| 10.09.2024 | 59,64 | 59,77 | 59,60 | 59,65 | 0,03% | 79.407,00 |
| 09.09.2024 | 59,60 | 59,73 | 59,60 | 59,63 | -0,03% | 89.949,00 |
| 06.09.2024 | 59,70 | 59,70 | 59,55 | 59,65 | 0,00% | 107.881,00 |
| 05.09.2024 | 59,70 | 59,71 | 59,50 | 59,65 | 0,07% | 61.753,00 |
| 04.09.2024 | 59,80 | 59,81 | 59,61 | 59,61 | -0,19% | 208.673,00 |
| 03.09.2024 | 59,85 | 60,02 | 59,59 | 59,73 | -0,69% | 143.868,00 |
| 30.08.2024 | 60,09 | 60,24 | 59,50 | 60,14 | -0,36% | 90.901,00 |
| 29.08.2024 | 60,10 | 60,36 | 59,96 | 60,36 | 0,50% | 50.123,00 |
| 28.08.2024 | 59,96 | 60,12 | 59,95 | 60,06 | -0,05% | 46.095,00 |
| 27.08.2024 | 60,00 | 60,24 | 59,88 | 60,09 | 0,22% | 30.204,00 |
| 26.08.2024 | 60,29 | 60,67 | 59,96 | 59,96 | -0,48% | 78.629,00 |
| 23.08.2024 | 59,79 | 60,38 | 59,79 | 60,25 | 0,75% | 81.060,00 |
| 22.08.2024 | 59,99 | 60,10 | 59,75 | 59,80 | -0,17% | 28.016,00 |
| 21.08.2024 | 59,94 | 60,04 | 59,83 | 59,90 | -0,02% | 54.193,00 |
| 20.08.2024 | 59,87 | 59,94 | 59,70 | 59,91 | -0,03% | 20.254,00 |
| 19.08.2024 | 59,81 | 60,29 | 59,65 | 59,93 | 0,37% | 87.138,00 |
| 16.08.2024 | 59,63 | 59,80 | 59,63 | 59,71 | -0,12% | 108.762,00 |
| 15.08.2024 | 59,83 | 59,96 | 59,69 | 59,78 | 0,37% | 38.057,00 |
| 14.08.2024 | 59,77 | 59,77 | 59,50 | 59,56 | -0,17% | 48.012,00 |
| 13.08.2024 | 59,95 | 60,03 | 59,51 | 59,66 | -0,48% | 45.301,00 |
| 12.08.2024 | 60,15 | 60,15 | 59,50 | 59,95 | 0,18% | 76.160,00 |
| 09.08.2024 | 59,52 | 59,84 | 59,50 | 59,84 | 0,52% | 31.168,00 |
| 08.08.2024 | 59,57 | 59,64 | 59,36 | 59,53 | 0,07% | 45.127,00 |
| 07.08.2024 | 59,83 | 60,07 | 59,33 | 59,49 | -0,02% | 134.792,00 |
| 06.08.2024 | 59,49 | 60,45 | 59,40 | 59,50 | -0,05% | 67.705,00 |
| 05.08.2024 | 59,28 | 59,65 | 59,00 | 59,53 | -0,12% | 159.969,00 |
| 02.08.2024 | 59,25 | 59,72 | 59,20 | 59,60 | 0,15% | 79.863,00 |
| 01.08.2024 | 59,54 | 59,64 | 59,35 | 59,51 | -0,07% | 109.317,00 |
| 31.07.2024 | 59,83 | 60,15 | 59,47 | 59,55 | -0,33% | 90.603,00 |
| 30.07.2024 | 59,82 | 59,87 | 59,64 | 59,75 | -0,05% | 63.810,00 |
| 29.07.2024 | 59,66 | 59,84 | 59,55 | 59,78 | 0,00% | 55.199,00 |
| 26.07.2024 | 59,70 | 59,88 | 59,54 | 59,78 | 0,54% | 74.561,00 |
| 25.07.2024 | 59,74 | 60,29 | 59,40 | 59,46 | -0,22% | 78.823,00 |
| 24.07.2024 | 59,46 | 59,75 | 59,39 | 59,59 | 0,15% | 50.750,00 |
| 23.07.2024 | 59,28 | 59,55 | 59,27 | 59,50 | 0,07% | 105.258,00 |
| 22.07.2024 | 59,17 | 59,64 | 59,17 | 59,46 | 0,25% | 100.327,00 |
| 19.07.2024 | 59,53 | 59,53 | 59,19 | 59,31 | -0,22% | 49.747,00 |
| 18.07.2024 | 59,36 | 59,65 | 59,36 | 59,44 | -0,10% | 77.195,00 |
| 17.07.2024 | 59,41 | 59,60 | 59,26 | 59,50 | 0,02% | 111.674,00 |
| 16.07.2024 | 59,53 | 59,78 | 59,39 | 59,49 | 0,24% | 107.263,00 |
| 15.07.2024 | 59,30 | 60,07 | 59,30 | 59,35 | 0,25% | 107.492,00 |
| 12.07.2024 | 59,65 | 59,69 | 59,19 | 59,20 | -0,10% | 87.699,00 |
| 11.07.2024 | 59,50 | 60,02 | 59,13 | 59,26 | -0,08% | 73.036,00 |
| 10.07.2024 | 58,96 | 59,37 | 58,96 | 59,31 | 0,44% | 77.824,00 |
| 09.07.2024 | 58,84 | 59,07 | 58,80 | 59,05 | 0,15% | 35.905,00 |
| 08.07.2024 | 58,82 | 59,37 | 58,82 | 58,96 | 0,12% | 67.202,00 |
| 05.07.2024 | 58,77 | 58,99 | 58,61 | 58,89 | 0,05% | 53.185,00 |
| 03.07.2024 | 59,12 | 59,22 | 58,73 | 58,86 | -0,07% | 16.734,00 |
| 02.07.2024 | 58,47 | 59,31 | 58,47 | 58,90 | 0,43% | 70.963,00 |
| 01.07.2024 | 58,53 | 59,09 | 58,46 | 58,65 | -0,09% | 112.384,00 |
| 28.06.2024 | 58,78 | 59,12 | 58,30 | 58,70 | 0,43% | 228.815,00 |
| 27.06.2024 | 58,25 | 58,64 | 58,25 | 58,45 | 0,12% | 79.136,00 |
| 26.06.2024 | 58,25 | 58,46 | 58,25 | 58,38 | 0,07% | 89.306,00 |
| 25.06.2024 | 58,27 | 58,45 | 58,20 | 58,34 | 0,11% | 62.000,00 |
| 24.06.2024 | 58,37 | 58,53 | 58,20 | 58,28 | 0,04% | 83.918,00 |
| 21.06.2024 | 58,25 | 58,45 | 58,24 | 58,25 | -0,09% | 340.731,00 |
| 20.06.2024 | 58,27 | 58,73 | 58,10 | 58,30 | 0,10% | 85.465,00 |
| 18.06.2024 | 58,03 | 58,59 | 58,03 | 58,24 | 0,59% | 70.814,00 |
| 17.06.2024 | 58,38 | 58,38 | 57,87 | 57,90 | -0,41% | 143.882,00 |
| 14.06.2024 | 58,50 | 58,72 | 57,90 | 58,14 | -0,65% | 217.363,00 |
| 13.06.2024 | 58,40 | 58,77 | 58,12 | 58,52 | -0,10% | 128.298,00 |
| 12.06.2024 | 58,88 | 58,88 | 58,06 | 58,58 | 0,12% | 207.326,00 |
| 11.06.2024 | 58,62 | 58,76 | 58,39 | 58,51 | -0,75% | 159.633,00 |
| 10.06.2024 | 58,72 | 58,95 | 58,61 | 58,95 | 0,20% | 93.218,00 |
| 07.06.2024 | 58,71 | 58,96 | 58,71 | 58,83 | 0,02% | 89.813,00 |
| 06.06.2024 | 58,80 | 59,01 | 58,59 | 58,82 | -0,03% | 121.599,00 |
| 05.06.2024 | 59,01 | 59,12 | 58,64 | 58,84 | -0,29% | 105.100,00 |
| 04.06.2024 | 58,69 | 59,16 | 58,69 | 59,01 | 0,55% | 322.863,00 |
| 03.06.2024 | 59,00 | 59,00 | 58,68 | 58,69 | -0,22% | 61.479,00 |
| 31.05.2024 | 58,75 | 58,97 | 58,40 | 58,82 | -0,22% | 166.217,00 |
| 30.05.2024 | 58,86 | 59,11 | 58,80 | 58,95 | 0,07% | 155.837,00 |
| 29.05.2024 | 58,50 | 58,96 | 58,50 | 58,91 | 0,07% | 73.402,00 |
| 28.05.2024 | 58,95 | 59,00 | 58,73 | 58,87 | -0,05% | 71.603,00 |
| 24.05.2024 | 58,89 | 58,93 | 58,78 | 58,90 | 0,02% | 97.561,00 |
| 23.05.2024 | 58,70 | 58,96 | 58,59 | 58,89 | 0,32% | 186.332,00 |
| 22.05.2024 | 58,87 | 58,97 | 58,27 | 58,70 | -0,41% | 108.514,00 |
| 21.05.2024 | 58,94 | 59,25 | 58,85 | 58,94 | -0,02% | 75.241,00 |
| 20.05.2024 | 59,08 | 59,35 | 58,82 | 58,95 | -0,51% | 120.797,00 |
| 17.05.2024 | 59,41 | 59,41 | 58,94 | 59,25 | 0,05% | 76.890,00 |
| 16.05.2024 | 59,22 | 59,39 | 59,19 | 59,22 | -0,08% | 51.651,00 |
| 15.05.2024 | 59,23 | 59,43 | 59,10 | 59,27 | 0,14% | 98.980,00 |
| 14.05.2024 | 59,35 | 59,35 | 59,02 | 59,19 | 0,02% | 63.928,00 |
| 13.05.2024 | 59,29 | 59,29 | 58,91 | 59,18 | -0,20% | 68.448,00 |
| 10.05.2024 | 59,38 | 59,38 | 58,71 | 59,30 | -0,03% | 271.468,00 |
| 09.05.2024 | 59,35 | 59,52 | 59,24 | 59,32 | -0,03% | 130.673,00 |
| 08.05.2024 | 59,33 | 59,52 | 59,25 | 59,34 | -0,26% | 113.256,00 |
| 07.05.2024 | 59,50 | 59,75 | 59,24 | 59,50 | -0,16% | 133.366,00 |