88,620$
0,40%
Echtzeit-Aktienkurs H & E Equipment Services Inc.
Bid:
Ask:
Aktienkurse zur H & E Equipment Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 88,29 | 88,77 | 88,00 | 88,62 | 0,40% | 143.060,00 |
| 29.01.2025 | 88,32 | 88,75 | 88,13 | 88,27 | 0,25% | 1.198.570,00 |
| 28.01.2025 | 88,60 | 88,70 | 87,98 | 88,05 | -0,32% | 682.352,00 |
| 27.01.2025 | 88,74 | 88,97 | 88,18 | 88,33 | -0,19% | 1.545.974,00 |
| 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% | 1.151.889,00 |
| 22.01.2025 | 89,40 | 89,80 | 88,15 | 89,24 | -0,25% | 1.287.722,00 |
| 21.01.2025 | 88,40 | 89,59 | 88,26 | 89,46 | 1,52% | 666.325,00 |
| 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% | 1.729.903,00 |
| 15.01.2025 | 90,30 | 90,36 | 89,00 | 89,00 | -1,43% | 4.716.384,00 |
| 14.01.2025 | 90,47 | 90,66 | 90,21 | 90,29 | 105,48% | 13.278.927,00 |
| 13.01.2025 | 43,71 | 44,12 | 43,24 | 43,94 | 0,02% | 310.890,00 |
| 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% | 271.763,00 |
| 06.01.2025 | 48,95 | 49,73 | 47,89 | 47,97 | -1,80% | 214.146,00 |
| 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% | 280.403,00 |
| 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% | 180.013,00 |
| 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% | 235.590,00 |
| 18.12.2024 | 53,42 | 53,42 | 49,34 | 49,47 | -7,01% | 390.567,00 |
| 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% | 170.024,00 |
| 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% | 215.097,00 |
| 11.12.2024 | 57,98 | 58,03 | 56,41 | 56,71 | -0,93% | 318.390,00 |
| 10.12.2024 | 58,79 | 59,00 | 55,15 | 57,24 | -4,38% | 404.878,00 |
| 09.12.2024 | 60,35 | 61,14 | 58,65 | 59,86 | -0,22% | 175.974,00 |
| 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% | 213.670,00 |
| 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% | 165.972,00 |
| 02.12.2024 | 59,65 | 59,85 | 58,35 | 58,35 | -2,33% | 156.928,00 |
| 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% | 147.510,00 |
| 25.11.2024 | 59,26 | 61,33 | 58,99 | 60,79 | 3,45% | 255.407,00 |
| 22.11.2024 | 57,12 | 58,87 | 57,00 | 58,76 | 3,80% | 235.704,00 |
| 21.11.2024 | 55,19 | 56,91 | 55,19 | 56,61 | 2,42% | 31.917,00 |
| 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% | 206.660,00 |
| 18.11.2024 | 58,49 | 59,10 | 57,14 | 57,75 | -1,13% | 179.429,00 |
| 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% | 212.838,00 |
| 13.11.2024 | 60,02 | 60,66 | 58,66 | 59,29 | -0,69% | 291.345,00 |
| 12.11.2024 | 59,69 | 60,00 | 59,07 | 59,70 | -0,50% | 226.787,00 |
| 11.11.2024 | 60,49 | 60,75 | 59,31 | 60,00 | 1,04% | 224.828,00 |
| 08.11.2024 | 58,49 | 60,31 | 57,73 | 59,38 | 1,49% | 314.420,00 |
| 07.11.2024 | 57,85 | 58,97 | 57,36 | 58,51 | 0,27% | 408.941,00 |
| 06.11.2024 | 55,65 | 58,50 | 55,16 | 58,35 | 12,38% | 483.671,00 |
| 05.11.2024 | 50,18 | 52,09 | 50,18 | 51,92 | 3,32% | 176.128,00 |
| 04.11.2024 | 51,74 | 52,77 | 50,15 | 50,25 | -3,18% | 185.349,00 |
| 01.11.2024 | 52,66 | 53,28 | 51,78 | 51,90 | -0,67% | 288.676,00 |
| 31.10.2024 | 52,73 | 53,13 | 52,15 | 52,25 | -1,29% | 361.212,00 |
| 30.10.2024 | 52,50 | 53,80 | 51,85 | 52,94 | -0,16% | 336.800,00 |
| 29.10.2024 | 53,53 | 53,53 | 50,83 | 53,02 | -6,31% | 513.011,00 |
| 28.10.2024 | 56,13 | 56,97 | 55,55 | 56,59 | 2,04% | 383.345,00 |
| 25.10.2024 | 56,31 | 56,98 | 55,26 | 55,46 | -1,19% | 420.208,00 |
| 24.10.2024 | 54,63 | 56,27 | 54,22 | 56,13 | 2,65% | 456.609,00 |
| 23.10.2024 | 53,69 | 54,72 | 53,60 | 54,68 | 1,35% | 513.019,00 |
| 22.10.2024 | 50,93 | 54,39 | 50,78 | 53,95 | 5,70% | 319.632,00 |
| 21.10.2024 | 51,82 | 51,98 | 50,42 | 51,04 | -1,03% | 184.266,00 |
| 18.10.2024 | 52,05 | 52,19 | 51,25 | 51,57 | -0,73% | 311.152,00 |
| 17.10.2024 | 52,06 | 52,13 | 51,22 | 51,95 | 0,13% | 194.544,00 |
| 16.10.2024 | 51,33 | 53,19 | 51,10 | 51,88 | 2,25% | 171.052,00 |
| 15.10.2024 | 52,19 | 53,07 | 50,73 | 50,74 | -3,46% | 194.765,00 |
| 14.10.2024 | 51,69 | 52,81 | 51,40 | 52,56 | 1,68% | 141.798,00 |
| 11.10.2024 | 51,58 | 52,25 | 51,34 | 51,69 | 0,60% | 330.600,00 |
| 10.10.2024 | 51,52 | 51,58 | 50,65 | 51,38 | -1,29% | 315.657,00 |
| 09.10.2024 | 51,15 | 52,10 | 51,07 | 52,05 | 1,42% | 291.075,00 |
| 08.10.2024 | 50,57 | 51,65 | 50,55 | 51,32 | 1,04% | 342.122,00 |
| 07.10.2024 | 50,28 | 51,20 | 50,09 | 50,79 | 0,65% | 208.887,00 |
| 04.10.2024 | 50,32 | 50,50 | 49,31 | 50,46 | 2,92% | 222.247,00 |
| 03.10.2024 | 48,69 | 49,09 | 47,80 | 49,03 | 0,08% | 238.644,00 |
| 02.10.2024 | 48,94 | 49,72 | 48,73 | 48,99 | -0,63% | 216.171,00 |
| 01.10.2024 | 48,41 | 49,36 | 47,79 | 49,30 | 1,36% | 239.804,00 |
| 30.09.2024 | 47,76 | 48,87 | 47,64 | 48,64 | 1,21% | 244.449,00 |
| 27.09.2024 | 48,26 | 48,63 | 47,54 | 48,06 | 1,07% | 152.350,00 |
| 26.09.2024 | 47,90 | 48,84 | 47,38 | 47,55 | 1,04% | 150.719,00 |
| 25.09.2024 | 47,96 | 48,08 | 46,92 | 47,06 | -1,51% | 150.697,00 |
| 24.09.2024 | 47,94 | 48,05 | 46,86 | 47,78 | 0,23% | 111.683,00 |
| 23.09.2024 | 48,31 | 49,32 | 47,46 | 47,67 | -0,87% | 174.456,00 |
| 20.09.2024 | 48,28 | 48,84 | 47,55 | 48,09 | -0,59% | 480.275,00 |
| 19.09.2024 | 48,82 | 48,82 | 46,94 | 48,38 | 3,30% | 165.572,00 |
| 18.09.2024 | 46,18 | 49,24 | 45,92 | 46,83 | 1,43% | 293.043,00 |
| 17.09.2024 | 45,39 | 47,00 | 45,39 | 46,17 | 2,94% | 163.208,00 |
| 16.09.2024 | 43,89 | 44,93 | 43,16 | 44,85 | 2,82% | 573.765,00 |
| 13.09.2024 | 43,61 | 44,68 | 43,43 | 43,62 | 2,01% | 315.943,00 |
| 12.09.2024 | 42,62 | 43,28 | 42,19 | 42,76 | 1,33% | 222.752,00 |
| 11.09.2024 | 42,77 | 43,00 | 40,93 | 42,20 | -2,09% | 430.686,00 |
| 10.09.2024 | 43,11 | 43,21 | 42,61 | 43,10 | 0,26% | 166.683,00 |
| 09.09.2024 | 43,34 | 44,17 | 42,84 | 42,99 | -0,88% | 242.918,00 |
| 06.09.2024 | 44,53 | 45,34 | 43,26 | 43,37 | -2,65% | 233.251,00 |