96,267$
0,29%
Echtzeit-Aktienkurs H&E Equipment Services
Bid:
Ask:
Aktienkurse zur H&E Equipment Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 95,84 | 96,45 | 95,65 | 96,29 | 0,31% | 378.966,00 |
| 15.05.2025 | 95,16 | 96,19 | 95,16 | 95,99 | 1,02% | 1.701.677,00 |
| 14.05.2025 | 95,06 | 95,41 | 94,64 | 95,02 | -0,17% | 446.751,00 |
| 13.05.2025 | 95,33 | 95,59 | 95,11 | 95,18 | 0,35% | 740.118,00 |
| 12.05.2025 | 93,68 | 94,86 | 93,24 | 94,85 | 3,13% | 1.187.602,00 |
| 09.05.2025 | 92,03 | 92,68 | 91,78 | 91,97 | 0,32% | 1.392.418,00 |
| 08.05.2025 | 91,07 | 92,17 | 90,85 | 91,68 | 1,19% | 724.094,00 |
| 07.05.2025 | 90,18 | 90,76 | 90,18 | 90,60 | 0,45% | 630.467,00 |
| 06.05.2025 | 89,86 | 90,29 | 89,86 | 90,19 | -0,21% | 559.971,00 |
| 05.05.2025 | 90,36 | 90,81 | 90,32 | 90,38 | -0,37% | 497.699,00 |
| 02.05.2025 | 90,29 | 90,93 | 90,27 | 90,72 | 0,70% | 712.426,00 |
| 01.05.2025 | 89,88 | 90,67 | 89,79 | 90,09 | 0,31% | 589.206,00 |
| 30.04.2025 | 88,99 | 90,13 | 88,89 | 89,81 | 0,21% | 558.605,00 |
| 29.04.2025 | 89,51 | 90,18 | 88,87 | 89,62 | -0,84% | 492.247,00 |
| 28.04.2025 | 89,72 | 90,47 | 89,60 | 90,38 | 0,74% | 528.439,00 |
| 25.04.2025 | 89,60 | 90,11 | 89,31 | 89,72 | -0,64% | 353.323,00 |
| 24.04.2025 | 89,97 | 90,64 | 89,85 | 90,30 | 0,46% | 497.129,00 |
| 23.04.2025 | 90,22 | 91,30 | 89,65 | 89,89 | 0,66% | 597.000,00 |
| 22.04.2025 | 89,53 | 89,72 | 88,02 | 89,30 | -0,65% | 1.219.746,00 |
| 21.04.2025 | 89,83 | 90,44 | 89,01 | 89,88 | -0,94% | 552.528,00 |
| 17.04.2025 | 90,69 | 91,22 | 90,60 | 90,73 | 0,04% | 442.103,00 |
| 16.04.2025 | 90,88 | 91,50 | 90,27 | 90,69 | -0,30% | 950.868,00 |
| 15.04.2025 | 91,66 | 91,83 | 90,74 | 90,96 | -0,76% | 517.035,00 |
| 14.04.2025 | 90,45 | 91,95 | 90,45 | 91,66 | 0,80% | 731.209,00 |
| 11.04.2025 | 91,89 | 92,46 | 90,30 | 90,93 | -1,14% | 1.955.040,00 |
| 10.04.2025 | 91,83 | 93,24 | 91,23 | 91,98 | -1,77% | 677.052,00 |
| 09.04.2025 | 90,77 | 94,42 | 90,60 | 93,64 | 2,91% | 2.386.988,00 |
| 08.04.2025 | 92,99 | 93,63 | 90,50 | 90,99 | -1,43% | 1.556.125,00 |
| 07.04.2025 | 92,02 | 93,33 | 90,47 | 92,31 | -0,83% | 1.546.891,00 |
| 04.04.2025 | 93,01 | 93,46 | 91,06 | 93,08 | -1,16% | 1.214.637,00 |
| 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 |