Echtzeit-Aktienkurs Haynes International Inc.
Bid:
Ask:
Aktienkurse zur Haynes International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 27,64 | 28,02 | 27,64 | 27,87 | -5,41% | - |
| 25.02.2021 | 29,80 | 30,02 | 29,23 | 29,46 | -0,47% | - |
| 24.02.2021 | 29,81 | 30,21 | 29,28 | 29,60 | 0,56% | - |
| 23.02.2021 | 29,37 | 29,63 | 28,62 | 29,44 | 1,03% | - |
| 22.02.2021 | 29,16 | 29,90 | 28,90 | 29,14 | -0,39% | - |
| 19.02.2021 | 27,79 | 29,63 | 27,47 | 29,25 | 7,81% | - |
| 18.02.2021 | 26,76 | 27,53 | 26,36 | 27,13 | 1,06% | - |
| 17.02.2021 | 26,83 | 26,85 | 26,77 | 26,85 | 0,75% | - |
| 16.02.2021 | 25,87 | 27,27 | 25,81 | 26,65 | 5,30% | - |
| 12.02.2021 | 24,88 | 25,44 | 24,50 | 25,31 | 1,50% | - |
| 11.02.2021 | 24,67 | 25,05 | 24,17 | 24,93 | 1,53% | - |
| 10.02.2021 | 24,28 | 24,86 | 24,04 | 24,56 | 2,72% | - |
| 09.02.2021 | 23,38 | 24,05 | 23,13 | 23,91 | 0,82% | - |
| 08.02.2021 | 23,58 | 23,90 | 23,15 | 23,71 | 4,13% | - |
| 05.02.2021 | 23,21 | 23,45 | 22,62 | 22,77 | -0,96% | - |
| 04.02.2021 | 22,99 | 22,99 | 22,99 | 22,99 | 1,82% | - |
| 03.02.2021 | 22,75 | 22,93 | 22,23 | 22,58 | -0,57% | - |
| 02.02.2021 | 23,33 | 23,57 | 22,23 | 22,71 | -2,49% | - |
| 01.02.2021 | 23,21 | 23,86 | 23,11 | 23,29 | -0,09% | - |
| 29.01.2021 | 23,31 | 23,31 | 23,31 | 23,31 | 0,89% | - |
| 28.01.2021 | 23,06 | 23,62 | 22,70 | 23,11 | 0,83% | - |
| 27.01.2021 | 22,55 | 23,80 | 22,17 | 22,92 | 0,15% | - |
| 26.01.2021 | 22,99 | 23,36 | 22,72 | 22,88 | -3,13% | - |
| 25.01.2021 | 23,96 | 23,97 | 23,16 | 23,62 | -1,50% | - |
| 22.01.2021 | 23,59 | 24,25 | 23,02 | 23,98 | 0,17% | - |
| 21.01.2021 | 23,92 | 24,21 | 23,66 | 23,94 | -1,32% | - |
| 20.01.2021 | 24,43 | 24,49 | 23,75 | 24,26 | -0,76% | - |
| 19.01.2021 | 24,57 | 24,72 | 24,34 | 24,45 | -0,02% | - |
| 15.01.2021 | 24,26 | 24,83 | 24,04 | 24,45 | -2,51% | - |
| 14.01.2021 | 25,29 | 25,57 | 24,95 | 25,08 | 1,97% | - |
| 13.01.2021 | 24,90 | 24,93 | 24,25 | 24,60 | -2,86% | - |
| 12.01.2021 | 25,19 | 25,60 | 24,98 | 25,32 | 2,70% | - |
| 11.01.2021 | 24,60 | 25,04 | 24,15 | 24,66 | -0,62% | - |
| 08.01.2021 | 24,69 | 24,97 | 24,26 | 24,81 | -2,28% | - |
| 07.01.2021 | 25,98 | 26,09 | 25,13 | 25,39 | -2,57% | - |
| 06.01.2021 | 25,67 | 26,64 | 25,23 | 26,06 | 8,63% | - |
| 05.01.2021 | 24,03 | 24,45 | 23,68 | 23,99 | 2,96% | - |
| 04.01.2021 | 24,70 | 24,70 | 23,12 | 23,30 | -2,27% | - |
| 31.12.2020 | 23,82 | 24,34 | 23,50 | 23,84 | -0,33% | - |
| 30.12.2020 | 24,25 | 24,54 | 23,87 | 23,92 | 1,40% | - |
| 29.12.2020 | 24,09 | 24,53 | 23,36 | 23,59 | -3,02% | - |
| 28.12.2020 | 23,97 | 24,33 | 23,97 | 24,33 | -3,01% | - |
| 24.12.2020 | 25,11 | 25,54 | 24,62 | 25,08 | -0,14% | - |
| 23.12.2020 | 24,98 | 25,31 | 24,68 | 25,12 | 3,42% | - |
| 22.12.2020 | 24,66 | 24,81 | 24,14 | 24,29 | 0,21% | - |
| 21.12.2020 | 24,42 | 24,73 | 24,00 | 24,24 | -2,89% | - |
| 18.12.2020 | 26,04 | 26,39 | 24,71 | 24,96 | -3,63% | - |
| 17.12.2020 | 26,42 | 26,54 | 25,58 | 25,90 | -3,11% | - |
| 16.12.2020 | 26,90 | 27,14 | 26,45 | 26,73 | 0,34% | - |
| 15.12.2020 | 25,69 | 26,72 | 25,26 | 26,64 | 4,99% | - |
| 14.12.2020 | 25,17 | 25,79 | 25,00 | 25,37 | 2,44% | - |
| 11.12.2020 | 24,46 | 25,14 | 24,10 | 24,77 | 0,65% | - |
| 10.12.2020 | 24,78 | 24,94 | 24,30 | 24,61 | -0,79% | - |
| 09.12.2020 | 25,26 | 25,84 | 24,52 | 24,80 | -0,14% | - |
| 08.12.2020 | 24,42 | 24,90 | 24,35 | 24,84 | 0,24% | - |
| 07.12.2020 | 24,64 | 24,94 | 24,14 | 24,78 | -0,48% | - |
| 04.12.2020 | 23,43 | 24,93 | 23,08 | 24,90 | 8,19% | - |
| 03.12.2020 | 22,97 | 23,32 | 22,56 | 23,01 | 0,57% | - |
| 02.12.2020 | 22,48 | 23,41 | 22,39 | 22,88 | 3,39% | - |
| 01.12.2020 | 22,37 | 22,43 | 21,81 | 22,13 | 6,60% | - |
| 30.11.2020 | 21,33 | 22,66 | 19,96 | 20,76 | -6,44% | - |
| 27.11.2020 | 22,49 | 22,78 | 22,10 | 22,19 | -2,31% | - |
| 25.11.2020 | 22,67 | 23,00 | 22,38 | 22,72 | -2,20% | - |
| 24.11.2020 | 23,31 | 23,33 | 22,44 | 23,23 | 2,36% | - |
| 23.11.2020 | 22,69 | 22,69 | 22,69 | 22,69 | -0,79% | - |
| 20.11.2020 | 21,51 | 23,16 | 21,51 | 22,87 | 8,47% | - |
| 19.11.2020 | 21,37 | 21,66 | 20,49 | 21,09 | 0,48% | - |
| 18.11.2020 | 21,36 | 21,42 | 20,61 | 20,99 | 1,50% | - |
| 17.11.2020 | 21,05 | 21,06 | 20,68 | 20,68 | -7,80% | - |
| 16.11.2020 | 22,59 | 23,21 | 22,23 | 22,43 | 7,55% | - |
| 13.11.2020 | 20,23 | 20,99 | 19,98 | 20,85 | 4,35% | - |
| 12.11.2020 | 20,05 | 20,23 | 19,77 | 19,98 | -3,27% | - |
| 11.11.2020 | 20,51 | 20,67 | 0,00 | 20,66 | -1,69% | - |
| 10.11.2020 | 20,88 | 21,32 | 0,00 | 21,01 | 4,53% | - |
| 09.11.2020 | 19,92 | 20,54 | 19,52 | 20,10 | 15,29% | - |
| 06.11.2020 | 17,65 | 17,82 | 17,35 | 17,44 | -2,00% | - |
| 05.11.2020 | 17,79 | 17,79 | 17,79 | 17,79 | 7,36% | - |
| 04.11.2020 | 16,72 | 16,97 | 0,00 | 16,57 | -4,50% | - |
| 03.11.2020 | 16,81 | 17,76 | 16,77 | 17,35 | 6,41% | - |
| 02.11.2020 | 16,37 | 16,46 | 15,89 | 16,31 | 0,65% | - |
| 30.10.2020 | 16,24 | 16,59 | 15,99 | 16,20 | 0,34% | - |
| 29.10.2020 | 15,64 | 16,32 | 15,45 | 16,15 | 2,05% | - |
| 28.10.2020 | 16,06 | 16,29 | 15,76 | 15,82 | -4,73% | - |
| 27.10.2020 | 16,53 | 16,80 | 16,39 | 16,61 | 0,00% | - |
| 26.10.2020 | 16,93 | 16,93 | 16,49 | 16,61 | -5,09% | - |
| 23.10.2020 | 17,59 | 17,85 | 17,27 | 17,50 | 0,92% | - |
| 22.10.2020 | 16,98 | 17,37 | 16,77 | 17,34 | 2,21% | - |
| 21.10.2020 | 17,11 | 17,27 | 16,88 | 16,96 | -0,21% | - |
| 20.10.2020 | 17,48 | 17,53 | 16,88 | 17,00 | -1,11% | - |
| 19.10.2020 | 17,74 | 17,78 | 17,16 | 17,19 | -2,02% | - |
| 16.10.2020 | 17,53 | 17,81 | 17,43 | 17,54 | 0,17% | - |
| 15.10.2020 | 17,29 | 17,89 | 17,25 | 17,51 | 1,16% | - |
| 14.10.2020 | 17,49 | 17,87 | 17,31 | 17,31 | -1,65% | - |
| 13.10.2020 | 18,21 | 18,31 | 17,57 | 17,60 | -3,69% | - |
| 12.10.2020 | 18,47 | 18,47 | 17,99 | 18,28 | 1,05% | - |
| 09.10.2020 | 18,40 | 18,40 | 17,76 | 18,09 | -0,85% | - |
| 08.10.2020 | 18,33 | 18,57 | 17,84 | 18,24 | 1,84% | - |
| 07.10.2020 | 17,79 | 18,00 | 17,58 | 17,91 | 1,42% | - |
| 06.10.2020 | 18,24 | 18,24 | 17,53 | 17,66 | -0,73% | - |
| 05.10.2020 | 18,04 | 18,04 | 17,74 | 17,79 | 0,25% | - |