Echtzeit-Aktienkurs HC2 Holdings Inc.
Bid:
Ask:
Aktienkurse zur HC2 Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.09.2021 | 3,67 | 3,72 | 3,60 | 3,68 | 0,55% | 1.249.228,00 |
| 16.09.2021 | 3,69 | 3,70 | 3,58 | 3,66 | -0,27% | 193.300,00 |
| 15.09.2021 | 3,64 | 3,72 | 3,60 | 3,67 | 1,66% | 221.901,00 |
| 14.09.2021 | 3,74 | 3,74 | 3,60 | 3,61 | -2,70% | 140.881,00 |
| 13.09.2021 | 3,63 | 3,75 | 3,58 | 3,71 | 3,06% | 231.600,00 |
| 10.09.2021 | 3,60 | 3,70 | 3,55 | 3,60 | 0,00% | 389.565,00 |
| 09.09.2021 | 3,60 | 3,67 | 3,60 | 3,60 | -0,83% | 131.176,00 |
| 08.09.2021 | 3,58 | 3,66 | 3,57 | 3,63 | 0,83% | 194.615,00 |
| 07.09.2021 | 3,60 | 3,70 | 3,57 | 3,60 | -0,83% | 322.897,00 |
| 03.09.2021 | 3,70 | 3,75 | 3,60 | 3,63 | -2,94% | 240.953,00 |
| 02.09.2021 | 3,67 | 3,79 | 3,64 | 3,74 | 2,47% | 103.332,00 |
| 01.09.2021 | 3,77 | 3,77 | 3,53 | 3,65 | -3,44% | 265.553,00 |
| 31.08.2021 | 3,72 | 3,81 | 3,72 | 3,78 | 1,61% | 85.259,00 |
| 30.08.2021 | 3,72 | 3,76 | 3,63 | 3,72 | 0,27% | 136.609,00 |
| 27.08.2021 | 3,56 | 3,74 | 3,56 | 3,71 | 4,80% | 219.047,00 |
| 26.08.2021 | 3,63 | 3,67 | 3,50 | 3,54 | -2,75% | 264.423,00 |
| 25.08.2021 | 3,89 | 3,90 | 3,63 | 3,64 | -6,67% | 178.510,00 |
| 24.08.2021 | 3,69 | 3,95 | 3,61 | 3,90 | 6,27% | 434.431,00 |
| 23.08.2021 | 3,56 | 3,68 | 3,53 | 3,67 | 4,86% | 180.083,00 |
| 20.08.2021 | 3,45 | 3,56 | 3,45 | 3,50 | 0,00% | 376.410,00 |
| 19.08.2021 | 3,48 | 3,51 | 3,45 | 3,50 | -0,57% | 192.059,00 |
| 18.08.2021 | 3,45 | 3,62 | 3,45 | 3,52 | 2,03% | 160.644,00 |
| 17.08.2021 | 3,47 | 3,47 | 3,38 | 3,45 | -2,27% | 209.680,00 |
| 16.08.2021 | 3,68 | 3,68 | 3,53 | 3,53 | -4,85% | 527.580,00 |
| 13.08.2021 | 3,76 | 3,82 | 3,66 | 3,71 | -3,39% | 420.004,00 |
| 12.08.2021 | 3,69 | 3,87 | 3,69 | 3,84 | 3,50% | 135.044,00 |
| 11.08.2021 | 3,84 | 3,84 | 3,62 | 3,71 | -2,62% | 220.924,00 |
| 10.08.2021 | 3,92 | 3,94 | 3,80 | 3,81 | -2,81% | 121.080,00 |
| 09.08.2021 | 3,77 | 4,00 | 3,75 | 3,92 | 1,29% | 325.668,00 |
| 06.08.2021 | 3,98 | 3,98 | 3,75 | 3,87 | -1,78% | 391.340,00 |
| 05.08.2021 | 3,66 | 4,00 | 3,63 | 3,94 | 8,24% | 679.489,00 |
| 04.08.2021 | 3,52 | 3,65 | 3,50 | 3,64 | 1,96% | 270.519,00 |
| 03.08.2021 | 3,65 | 3,65 | 3,55 | 3,57 | -2,19% | 1.072.028,00 |
| 02.08.2021 | 3,65 | 3,74 | 3,58 | 3,65 | -0,82% | 161.245,00 |
| 30.07.2021 | 3,71 | 3,72 | 3,64 | 3,68 | -1,08% | 225.486,00 |
| 29.07.2021 | 3,75 | 3,76 | 3,65 | 3,72 | 0,27% | 166.137,00 |
| 28.07.2021 | 3,54 | 3,75 | 3,51 | 3,71 | 5,40% | 191.258,00 |
| 27.07.2021 | 3,52 | 3,53 | 3,41 | 3,52 | -0,28% | 651.302,00 |
| 26.07.2021 | 3,50 | 3,63 | 3,47 | 3,53 | 0,57% | 137.026,00 |
| 23.07.2021 | 3,59 | 3,60 | 3,47 | 3,51 | -1,96% | 190.499,00 |
| 22.07.2021 | 3,67 | 3,67 | 3,56 | 3,58 | -3,76% | 102.643,00 |
| 21.07.2021 | 3,64 | 3,77 | 3,64 | 3,72 | 3,33% | 180.935,00 |
| 20.07.2021 | 3,43 | 3,69 | 3,40 | 3,60 | 4,65% | 428.564,00 |
| 19.07.2021 | 3,50 | 3,51 | 3,33 | 3,44 | -6,01% | 503.710,00 |
| 15.07.2021 | 3,72 | 3,76 | 3,59 | 3,66 | -1,08% | 157.228,00 |
| 14.07.2021 | 3,82 | 3,87 | 3,70 | 3,70 | -2,63% | 209.676,00 |
| 13.07.2021 | 3,90 | 3,90 | 3,80 | 3,80 | -3,06% | 146.738,00 |
| 12.07.2021 | 3,88 | 3,96 | 3,80 | 3,92 | 1,29% | 268.741,00 |
| 09.07.2021 | 3,86 | 3,94 | 3,84 | 3,87 | 0,52% | 158.075,00 |
| 08.07.2021 | 3,96 | 3,98 | 3,84 | 3,85 | -1,53% | 535.631,00 |
| 07.07.2021 | 3,97 | 4,00 | 3,86 | 3,91 | -2,74% | 400.808,00 |
| 06.07.2021 | 3,96 | 4,07 | 3,87 | 4,02 | 1,01% | 423.343,00 |
| 02.07.2021 | 4,05 | 4,10 | 3,98 | 3,98 | -1,49% | 194.536,00 |
| 01.07.2021 | 4,00 | 4,05 | 3,92 | 4,04 | 1,51% | 334.001,00 |
| 30.06.2021 | 3,95 | 4,05 | 3,91 | 3,98 | 0,51% | 267.026,00 |
| 29.06.2021 | 4,01 | 4,07 | 3,96 | 3,96 | -1,00% | 327.184,00 |
| 28.06.2021 | 4,19 | 4,19 | 3,95 | 4,00 | -4,99% | 364.370,00 |
| 25.06.2021 | 4,18 | 4,25 | 4,12 | 4,21 | 1,20% | 2.261.600,00 |
| 24.06.2021 | 4,05 | 4,23 | 4,01 | 4,16 | 3,48% | 316.950,00 |
| 23.06.2021 | 4,00 | 4,03 | 3,96 | 4,02 | 0,00% | 247.507,00 |
| 22.06.2021 | 4,16 | 4,25 | 4,00 | 4,02 | 0,00% | 386.260,00 |
| 21.06.2021 | 3,94 | 4,08 | 3,83 | 4,02 | 2,03% | 341.576,00 |
| 18.06.2021 | 3,91 | 4,02 | 3,85 | 3,94 | -1,25% | 382.212,00 |
| 17.06.2021 | 4,11 | 4,11 | 3,96 | 3,99 | -2,44% | 215.184,00 |
| 16.06.2021 | 4,25 | 4,27 | 4,03 | 4,09 | -3,31% | 247.160,00 |
| 15.06.2021 | 4,33 | 4,33 | 4,15 | 4,23 | -0,47% | 189.877,00 |
| 14.06.2021 | 4,39 | 4,42 | 4,21 | 4,25 | -1,16% | 217.409,00 |
| 11.06.2021 | 4,10 | 4,30 | 4,06 | 4,30 | 4,88% | 205.846,00 |
| 10.06.2021 | 4,22 | 4,22 | 4,06 | 4,10 | -3,30% | 305.659,00 |
| 09.06.2021 | 4,50 | 4,50 | 4,22 | 4,24 | -5,36% | 275.803,00 |
| 08.06.2021 | 4,48 | 4,50 | 4,25 | 4,48 | 0,00% | 491.735,00 |
| 07.06.2021 | 4,61 | 4,62 | 4,43 | 4,48 | 3,94% | 903.433,00 |
| 04.06.2021 | 4,50 | 4,64 | 4,27 | 4,31 | 0,23% | 1.043.851,00 |
| 03.06.2021 | 4,36 | 4,57 | 4,21 | 4,30 | 2,63% | 1.345.521,00 |
| 02.06.2021 | 4,18 | 4,25 | 4,09 | 4,19 | 2,95% | 396.937,00 |
| 01.06.2021 | 3,96 | 4,08 | 3,94 | 4,07 | 1,75% | 307.788,00 |
| 28.05.2021 | 4,09 | 4,10 | 3,97 | 4,00 | -0,50% | 96.877,00 |
| 27.05.2021 | 4,07 | 4,12 | 4,01 | 4,02 | 0,00% | 146.603,00 |
| 26.05.2021 | 3,97 | 4,04 | 3,90 | 4,02 | 3,61% | 258.397,00 |
| 25.05.2021 | 4,13 | 4,19 | 3,88 | 3,88 | -5,83% | 251.285,00 |
| 24.05.2021 | 4,04 | 4,24 | 3,97 | 4,12 | 5,10% | 367.290,00 |
| 21.05.2021 | 4,00 | 4,02 | 3,91 | 3,92 | -1,01% | 122.689,00 |
| 20.05.2021 | 3,90 | 3,99 | 3,87 | 3,96 | 1,54% | 120.699,00 |
| 19.05.2021 | 4,00 | 4,00 | 3,84 | 3,90 | -3,94% | 246.882,00 |
| 18.05.2021 | 4,05 | 4,10 | 3,97 | 4,06 | 0,00% | 308.600,00 |
| 17.05.2021 | 3,99 | 4,06 | 3,95 | 4,06 | 1,50% | 195.368,00 |
| 14.05.2021 | 3,87 | 4,01 | 3,85 | 4,00 | 3,36% | 242.125,00 |
| 13.05.2021 | 3,82 | 3,97 | 3,82 | 3,87 | 2,93% | 496.583,00 |
| 12.05.2021 | 3,71 | 3,85 | 3,71 | 3,76 | -0,27% | 365.055,00 |
| 11.05.2021 | 3,65 | 3,80 | 3,61 | 3,77 | 1,62% | 306.332,00 |
| 10.05.2021 | 3,68 | 3,77 | 3,65 | 3,71 | -0,54% | 466.253,00 |
| 07.05.2021 | 4,19 | 4,20 | 3,69 | 3,73 | -9,47% | 948.232,00 |
| 06.05.2021 | 4,30 | 4,34 | 4,11 | 4,12 | -4,41% | 370.474,00 |
| 05.05.2021 | 4,23 | 4,32 | 4,15 | 4,31 | 1,89% | 367.460,00 |
| 04.05.2021 | 4,20 | 4,25 | 4,07 | 4,23 | 0,48% | 506.356,00 |
| 03.05.2021 | 4,23 | 4,25 | 4,11 | 4,21 | 0,24% | 294.044,00 |
| 30.04.2021 | 4,21 | 4,23 | 4,18 | 4,20 | -0,47% | 324.497,00 |
| 29.04.2021 | 4,27 | 4,27 | 4,16 | 4,22 | 0,24% | 357.246,00 |
| 28.04.2021 | 4,32 | 4,32 | 4,18 | 4,21 | 0,00% | 501.008,00 |
| 27.04.2021 | 4,34 | 4,36 | 4,11 | 4,21 | 0,00% | 725.330,00 |