92,402$
-1,88%
Echtzeit-Aktienkurs H & E Equipment Services Inc.
Bid:
Ask:
Aktienkurse zur H & E Equipment Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 93,13 | 93,13 | 91,24 | 92,24 | -2,05% | - |
| 03.04.2025 | 92,77 | 94,88 | 92,77 | 94,17 | -1,84% | 752.013,00 |
| 02.04.2025 | 94,63 | 95,94 | 94,63 | 95,94 | 0,73% | 239.625,00 |
| 01.04.2025 | 94,05 | 95,55 | 94,00 | 95,24 | 0,46% | 420.051,00 |
| 31.03.2025 | 94,80 | 95,15 | 94,11 | 94,80 | -0,66% | 604.039,00 |
| 28.03.2025 | 95,66 | 95,66 | 95,00 | 95,43 | -0,05% | 332.672,00 |
| 27.03.2025 | 95,60 | 95,82 | 95,27 | 95,48 | -0,20% | 322.150,00 |
| 26.03.2025 | 96,32 | 96,32 | 95,29 | 95,67 | -0,33% | 322.270,00 |
| 25.03.2025 | 95,50 | 96,22 | 95,44 | 95,99 | 0,02% | 402.012,00 |
| 24.03.2025 | 96,29 | 96,29 | 95,48 | 95,97 | 0,99% | 565.701,00 |
| 21.03.2025 | 94,07 | 95,17 | 94,07 | 95,03 | -0,05% | 696.418,00 |
| 20.03.2025 | 93,68 | 95,28 | 93,68 | 95,08 | 0,45% | 491.763,00 |
| 19.03.2025 | 94,23 | 94,80 | 93,76 | 94,65 | 0,90% | 368.117,00 |
| 18.03.2025 | 93,40 | 94,03 | 93,40 | 93,81 | -0,09% | 404.288,00 |
| 17.03.2025 | 93,65 | 94,15 | 93,62 | 93,89 | -0,13% | 598.602,00 |
| 14.03.2025 | 93,52 | 94,01 | 93,06 | 94,01 | 1,14% | 652.983,00 |
| 13.03.2025 | 92,89 | 93,83 | 92,62 | 92,95 | -0,15% | 2.968.736,00 |
| 12.03.2025 | 94,58 | 94,58 | 92,91 | 93,09 | -0,78% | 1.150.304,00 |
| 11.03.2025 | 92,99 | 94,09 | 92,33 | 93,82 | 0,45% | 1.078.865,00 |
| 10.03.2025 | 93,50 | 94,16 | 93,04 | 93,40 | -0,80% | 611.810,00 |
| 07.03.2025 | 94,00 | 94,47 | 93,43 | 94,15 | 0,32% | 629.607,00 |
| 06.03.2025 | 93,61 | 94,50 | 93,61 | 93,85 | -0,66% | 1.140.139,00 |
| 05.03.2025 | 94,51 | 94,88 | 93,88 | 94,47 | 0,41% | 613.888,00 |
| 04.03.2025 | 94,25 | 94,80 | 93,40 | 94,09 | -1,02% | 987.661,00 |
| 03.03.2025 | 95,92 | 96,15 | 94,67 | 95,05 | -0,89% | 793.125,00 |
| 28.02.2025 | 96,21 | 96,37 | 95,56 | 95,90 | -0,10% | 394.749,00 |
| 27.02.2025 | 96,14 | 96,89 | 95,56 | 96,00 | -0,72% | 458.066,00 |
| 26.02.2025 | 96,80 | 97,10 | 95,89 | 96,70 | 0,79% | 403.158,00 |
| 25.02.2025 | 97,10 | 97,12 | 95,75 | 95,94 | -0,84% | 1.201.945,00 |
| 24.02.2025 | 100,00 | 100,00 | 96,71 | 96,75 | -1,42% | 722.260,00 |
| 21.02.2025 | 100,21 | 100,50 | 98,00 | 98,14 | -2,20% | 883.606,00 |
| 20.02.2025 | 100,19 | 101,28 | 99,65 | 100,35 | 0,20% | 1.234.031,00 |
| 19.02.2025 | 100,07 | 100,25 | 99,67 | 100,15 | -0,42% | 1.267.858,00 |
| 18.02.2025 | 98,99 | 101,26 | 97,52 | 100,57 | 14,65% | 4.890.640,00 |
| 17.02.2025 | 87,47 | 87,72 | 87,26 | 87,72 | 0,18% | - |
| 14.02.2025 | 87,99 | 88,28 | 87,25 | 87,56 | 0,07% | 779.912,00 |
| 13.02.2025 | 87,78 | 87,94 | 87,18 | 87,50 | -0,01% | 936.852,00 |
| 12.02.2025 | 86,30 | 87,51 | 86,03 | 87,51 | 0,75% | 940.615,00 |
| 11.02.2025 | 86,73 | 87,14 | 86,02 | 86,86 | 0,07% | 888.745,00 |
| 10.02.2025 | 87,82 | 87,82 | 86,69 | 86,80 | -0,69% | 553.722,00 |
| 07.02.2025 | 88,14 | 88,33 | 87,31 | 87,40 | -0,88% | 573.872,00 |
| 06.02.2025 | 87,97 | 88,25 | 87,70 | 88,18 | 0,42% | 476.515,00 |
| 05.02.2025 | 88,37 | 88,37 | 87,59 | 87,81 | -0,44% | 715.849,00 |
| 04.02.2025 | 87,99 | 88,50 | 87,95 | 88,20 | 0,54% | 763.132,00 |
| 03.02.2025 | 88,15 | 88,71 | 87,69 | 87,73 | -1,08% | 1.099.798,00 |
| 31.01.2025 | 88,50 | 88,91 | 88,41 | 88,69 | 0,02% | 1.023.922,00 |
| 30.01.2025 | 88,25 | 88,77 | 88,00 | 88,67 | 0,45% | 1.065.907,00 |
| 29.01.2025 | 88,32 | 88,75 | 88,13 | 88,27 | 0,25% | 1.211.461,00 |
| 28.01.2025 | 88,60 | 88,70 | 87,98 | 88,05 | -0,32% | 685.000,00 |
| 27.01.2025 | 88,74 | 88,97 | 88,18 | 88,33 | -0,19% | 1.546.255,00 |
| 24.01.2025 | 88,82 | 89,25 | 88,48 | 88,50 | -0,29% | 1.102.326,00 |
| 23.01.2025 | 89,30 | 89,59 | 88,50 | 88,76 | -0,54% | 1.164.943,00 |
| 22.01.2025 | 89,40 | 89,80 | 88,15 | 89,24 | -0,25% | 1.332.922,00 |
| 21.01.2025 | 88,40 | 89,59 | 88,26 | 89,46 | 1,52% | 666.741,00 |
| 17.01.2025 | 88,42 | 89,26 | 88,04 | 88,12 | -0,71% | 2.010.117,00 |
| 16.01.2025 | 89,00 | 89,25 | 87,70 | 88,75 | -0,28% | 1.729.924,00 |
| 15.01.2025 | 90,30 | 90,36 | 89,00 | 89,00 | -1,43% | 4.716.475,00 |
| 14.01.2025 | 90,47 | 90,66 | 90,21 | 90,29 | 105,48% | 13.288.156,00 |
| 13.01.2025 | 43,71 | 44,12 | 43,24 | 43,94 | 0,02% | 310.977,00 |
| 10.01.2025 | 44,31 | 44,89 | 43,56 | 43,93 | -3,60% | 381.185,00 |
| 08.01.2025 | 46,92 | 46,92 | 45,36 | 45,57 | -3,66% | 237.725,00 |
| 07.01.2025 | 48,14 | 48,72 | 46,68 | 47,30 | -1,40% | 271.779,00 |
| 06.01.2025 | 48,95 | 49,73 | 47,89 | 47,97 | -1,80% | 214.173,00 |
| 03.01.2025 | 48,70 | 49,00 | 48,02 | 48,85 | 1,06% | 254.571,00 |
| 02.01.2025 | 49,65 | 49,65 | 47,91 | 48,34 | -1,27% | 280.850,00 |
| 31.12.2024 | 49,63 | 49,97 | 48,78 | 48,96 | -0,51% | 202.786,00 |
| 30.12.2024 | 49,28 | 49,54 | 48,10 | 49,21 | -0,42% | 180.014,00 |
| 27.12.2024 | 50,00 | 50,37 | 48,80 | 49,42 | -1,89% | 126.875,00 |
| 26.12.2024 | 49,82 | 50,56 | 49,48 | 50,37 | 0,32% | 150.841,00 |
| 24.12.2024 | 49,62 | 50,31 | 49,15 | 50,21 | 2,05% | 65.738,00 |
| 23.12.2024 | 48,84 | 49,30 | 48,12 | 49,20 | 0,84% | 149.281,00 |
| 20.12.2024 | 48,60 | 50,20 | 48,60 | 48,79 | -1,17% | 397.013,00 |
| 19.12.2024 | 50,25 | 50,81 | 48,24 | 49,37 | -0,20% | 236.217,00 |
| 18.12.2024 | 53,42 | 53,42 | 49,34 | 49,47 | -7,01% | 390.579,00 |
| 17.12.2024 | 54,46 | 54,85 | 52,54 | 53,20 | -3,33% | 300.666,00 |
| 16.12.2024 | 55,62 | 56,45 | 54,79 | 55,03 | -1,54% | 170.026,00 |
| 13.12.2024 | 55,82 | 56,30 | 55,25 | 55,89 | -0,25% | 177.838,00 |
| 12.12.2024 | 56,81 | 56,97 | 55,52 | 56,03 | -1,19% | 215.099,00 |
| 11.12.2024 | 57,98 | 58,03 | 56,41 | 56,71 | -0,93% | 318.615,00 |
| 10.12.2024 | 58,79 | 59,00 | 55,15 | 57,24 | -4,38% | 530.878,00 |
| 09.12.2024 | 60,35 | 61,14 | 58,65 | 59,86 | -0,22% | 175.976,00 |
| 06.12.2024 | 60,27 | 60,36 | 59,00 | 59,99 | 0,71% | 179.973,00 |
| 05.12.2024 | 58,82 | 59,81 | 58,05 | 59,57 | 0,86% | 213.862,00 |
| 04.12.2024 | 58,15 | 59,11 | 57,20 | 59,06 | 1,27% | 233.029,00 |
| 03.12.2024 | 58,64 | 58,83 | 57,90 | 58,32 | -0,05% | 166.276,00 |
| 02.12.2024 | 59,65 | 59,85 | 58,35 | 58,35 | -2,33% | 156.932,00 |
| 29.11.2024 | 59,67 | 60,24 | 58,91 | 59,74 | 0,69% | 87.475,00 |
| 27.11.2024 | 60,68 | 61,15 | 59,31 | 59,33 | -1,56% | 135.788,00 |
| 26.11.2024 | 60,19 | 60,60 | 59,18 | 60,27 | -0,86% | 147.693,00 |
| 25.11.2024 | 59,26 | 61,33 | 58,99 | 60,79 | 3,45% | 257.811,00 |
| 22.11.2024 | 57,12 | 58,87 | 57,00 | 58,76 | 3,67% | 235.704,00 |
| 21.11.2024 | 55,48 | 56,92 | 55,39 | 56,68 | 2,55% | 185.665,00 |
| 20.11.2024 | 55,87 | 56,21 | 54,51 | 55,27 | -1,16% | 332.557,00 |
| 19.11.2024 | 56,78 | 57,22 | 55,74 | 55,92 | -3,17% | 206.669,00 |
| 18.11.2024 | 58,49 | 59,10 | 57,14 | 57,75 | -1,13% | 179.519,00 |
| 15.11.2024 | 59,66 | 59,67 | 58,17 | 58,41 | -1,55% | 174.328,00 |
| 14.11.2024 | 59,34 | 59,86 | 58,78 | 59,33 | 0,07% | 212.871,00 |
| 13.11.2024 | 60,02 | 60,66 | 58,66 | 59,29 | -0,69% | 291.357,00 |
| 12.11.2024 | 59,69 | 60,00 | 59,07 | 59,70 | -0,50% | 226.872,00 |
| 11.11.2024 | 60,49 | 60,75 | 59,31 | 60,00 | 1,04% | 224.871,00 |