169,484$
-1,26%
Echtzeit-Aktienkurs HCI Group Inc.
Bid:
Ask:
Aktienkurse zur HCI Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 170,81 | 170,81 | 166,23 | 169,42 | -1,30% | 237,00 |
| 05.03.2026 | 171,07 | 173,60 | 166,37 | 171,65 | -1,55% | 151.476,00 |
| 04.03.2026 | 176,25 | 176,84 | 172,30 | 174,35 | -0,91% | 107.972,00 |
| 03.03.2026 | 175,05 | 182,00 | 170,79 | 175,95 | 1,26% | 173.160,00 |
| 02.03.2026 | 175,28 | 176,75 | 172,69 | 173,76 | -1,51% | 117.304,00 |
| 27.02.2026 | 169,69 | 177,03 | 164,99 | 176,42 | 3,65% | 164.899,00 |
| 26.02.2026 | 179,63 | 180,00 | 166,18 | 170,20 | 4,10% | 237.781,00 |
| 25.02.2026 | 157,73 | 165,34 | 157,00 | 163,50 | 4,41% | 126.123,00 |
| 24.02.2026 | 153,04 | 157,01 | 152,01 | 156,60 | 2,07% | 86.214,00 |
| 23.02.2026 | 155,62 | 158,41 | 153,21 | 153,42 | -1,73% | 68.493,00 |
| 20.02.2026 | 156,37 | 156,40 | 151,98 | 156,12 | 0,53% | 113.415,00 |
| 19.02.2026 | 157,52 | 158,12 | 155,10 | 155,29 | -1,41% | 123.267,00 |
| 18.02.2026 | 162,00 | 163,38 | 157,17 | 157,51 | -1,56% | 80.538,00 |
| 17.02.2026 | 159,01 | 162,14 | 157,86 | 160,00 | 1,29% | 90.736,00 |
| 13.02.2026 | 159,99 | 159,99 | 157,60 | 157,96 | -2,24% | 105.080,00 |
| 12.02.2026 | 165,73 | 167,71 | 158,36 | 161,58 | -1,94% | 92.541,00 |
| 11.02.2026 | 163,86 | 165,97 | 160,65 | 164,77 | 1,22% | 114.756,00 |
| 10.02.2026 | 160,26 | 164,36 | 159,36 | 162,78 | 1,28% | 81.231,00 |
| 09.02.2026 | 163,47 | 165,22 | 160,41 | 160,73 | -1,57% | 97.913,00 |
| 06.02.2026 | 161,58 | 164,27 | 161,06 | 163,29 | 1,73% | 97.832,00 |
| 05.02.2026 | 158,80 | 162,45 | 158,80 | 160,51 | 2,73% | 156.139,00 |
| 04.02.2026 | 158,54 | 161,24 | 156,17 | 156,25 | -0,06% | 131.361,00 |
| 03.02.2026 | 157,17 | 160,00 | 155,77 | 156,34 | -0,64% | 123.911,00 |
| 02.02.2026 | 159,27 | 160,48 | 156,84 | 157,34 | -0,84% | 102.255,00 |
| 30.01.2026 | 158,92 | 161,80 | 157,70 | 158,67 | -1,08% | 113.287,00 |
| 29.01.2026 | 157,02 | 161,65 | 156,51 | 160,40 | 3,15% | 147.177,00 |
| 28.01.2026 | 152,79 | 156,89 | 152,22 | 155,50 | 2,20% | 214.987,00 |
| 27.01.2026 | 159,34 | 159,34 | 151,45 | 152,15 | -4,10% | 255.007,00 |
| 26.01.2026 | 158,44 | 160,50 | 155,14 | 158,66 | 0,10% | 157.371,00 |
| 23.01.2026 | 160,69 | 160,69 | 154,67 | 158,50 | -0,95% | 437.053,00 |
| 22.01.2026 | 169,52 | 169,52 | 159,83 | 160,02 | -5,93% | 359.127,00 |
| 21.01.2026 | 172,76 | 173,96 | 168,86 | 170,10 | -0,92% | 113.880,00 |
| 20.01.2026 | 174,98 | 178,50 | 171,26 | 171,68 | -2,43% | 127.866,00 |
| 16.01.2026 | 173,25 | 176,69 | 173,25 | 175,95 | 0,57% | 117.337,00 |
| 15.01.2026 | 176,80 | 180,34 | 174,37 | 174,95 | -0,86% | 199.551,00 |
| 14.01.2026 | 176,80 | 180,32 | 174,28 | 176,46 | 0,23% | 128.111,00 |
| 13.01.2026 | 179,97 | 180,79 | 173,78 | 176,06 | -1,87% | 137.302,00 |
| 12.01.2026 | 174,10 | 179,86 | 173,00 | 179,41 | 3,10% | 115.984,00 |
| 09.01.2026 | 174,11 | 176,63 | 172,25 | 174,02 | -0,40% | 104.705,00 |
| 08.01.2026 | 173,98 | 177,32 | 172,25 | 174,72 | 0,58% | 121.344,00 |
| 07.01.2026 | 175,00 | 176,20 | 172,04 | 173,71 | -0,62% | 212.514,00 |
| 06.01.2026 | 180,00 | 180,00 | 171,30 | 174,79 | -3,68% | 259.586,00 |
| 05.01.2026 | 182,60 | 185,89 | 180,90 | 181,46 | -1,32% | 241.366,00 |