1,715$
-1,44%
Echtzeit-Aktienkurs HF Foods Group Inc.
Bid:
Ask:
Aktienkurse zur HF Foods Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 1,76 | 1,77 | 1,72 | 1,72 | -2,00% | 16.295,00 |
| 08.07.2026 | 1,90 | 1,90 | 1,66 | 1,75 | -6,42% | 110.154,00 |
| 07.07.2026 | 1,82 | 1,90 | 1,78 | 1,87 | 2,75% | 123.284,00 |
| 06.07.2026 | 1,78 | 1,95 | 1,73 | 1,82 | 0,00% | 289.222,00 |
| 02.07.2026 | 1,59 | 1,84 | 1,59 | 1,82 | 15,92% | 363.588,00 |
| 01.07.2026 | 1,51 | 1,61 | 1,45 | 1,57 | 11,35% | 259.230,00 |
| 30.06.2026 | 1,49 | 1,53 | 1,41 | 1,41 | -6,31% | 288.339,00 |
| 29.06.2026 | 1,70 | 1,70 | 1,48 | 1,51 | -8,79% | 579.401,00 |
| 26.06.2026 | 1,81 | 1,85 | 1,63 | 1,65 | -7,82% | 4.316.620,00 |
| 25.06.2026 | 1,79 | 1,82 | 1,63 | 1,79 | 1,13% | 568.600,00 |
| 24.06.2026 | 1,88 | 1,91 | 1,77 | 1,77 | -3,01% | 273.936,00 |
| 23.06.2026 | 1,85 | 1,91 | 1,81 | 1,83 | -1,08% | 126.900,00 |
| 22.06.2026 | 1,90 | 1,90 | 1,82 | 1,85 | -2,38% | 96.818,00 |
| 18.06.2026 | 1,85 | 1,91 | 1,84 | 1,89 | 3,28% | 227.190,00 |
| 17.06.2026 | 1,81 | 1,88 | 1,80 | 1,83 | 0,27% | 94.593,00 |
| 16.06.2026 | 1,83 | 1,90 | 1,80 | 1,83 | 1,39% | 79.290,00 |
| 15.06.2026 | 1,89 | 1,94 | 1,80 | 1,80 | -5,26% | 61.703,00 |
| 12.06.2026 | 1,89 | 1,92 | 1,85 | 1,90 | 0,53% | 68.566,00 |
| 11.06.2026 | 1,92 | 2,00 | 1,86 | 1,89 | -1,05% | 110.373,00 |
| 10.06.2026 | 1,87 | 1,91 | 1,85 | 1,91 | 3,80% | 77.022,00 |
| 09.06.2026 | 1,85 | 1,92 | 1,82 | 1,84 | -1,60% | 126.815,00 |
| 08.06.2026 | 1,90 | 1,94 | 1,86 | 1,87 | 0,00% | 78.454,00 |
| 05.06.2026 | 1,83 | 1,91 | 1,82 | 1,87 | 0,54% | 113.953,00 |
| 04.06.2026 | 1,87 | 1,90 | 1,82 | 1,86 | 1,09% | 70.708,00 |
| 03.06.2026 | 1,88 | 1,88 | 1,82 | 1,84 | -1,60% | 122.577,00 |
| 02.06.2026 | 1,91 | 1,93 | 1,85 | 1,87 | -2,60% | 137.922,00 |
| 01.06.2026 | 1,95 | 1,96 | 1,85 | 1,92 | -1,54% | 133.990,00 |
| 29.05.2026 | 2,08 | 2,08 | 1,95 | 1,95 | -3,94% | 88.851,00 |
| 28.05.2026 | 2,03 | 2,06 | 1,98 | 2,03 | -0,49% | 84.066,00 |
| 27.05.2026 | 2,07 | 2,10 | 2,01 | 2,04 | -2,63% | 112.645,00 |
| 26.05.2026 | 2,00 | 2,12 | 1,96 | 2,10 | 4,23% | 200.303,00 |
| 22.05.2026 | 1,97 | 2,04 | 1,97 | 2,01 | 4,15% | 122.401,00 |
| 21.05.2026 | 1,92 | 1,95 | 1,90 | 1,93 | -0,77% | 65.980,00 |
| 20.05.2026 | 1,99 | 2,05 | 1,94 | 1,95 | -2,99% | 66.704,00 |
| 19.05.2026 | 1,98 | 2,11 | 1,98 | 2,01 | -0,74% | 110.841,00 |
| 18.05.2026 | 1,99 | 2,07 | 1,93 | 2,02 | 0,00% | 156.570,00 |
| 15.05.2026 | 1,89 | 2,07 | 1,87 | 2,02 | 5,76% | 371.406,00 |
| 14.05.2026 | 1,98 | 2,05 | 1,91 | 1,91 | -4,98% | 90.309,00 |
| 13.05.2026 | 2,09 | 2,20 | 1,95 | 2,01 | -5,63% | 183.909,00 |
| 12.05.2026 | 1,98 | 2,28 | 1,98 | 2,13 | 12,70% | 471.357,00 |
| 11.05.2026 | 1,90 | 1,93 | 1,85 | 1,89 | 0,00% | 240.725,00 |
| 08.05.2026 | 1,80 | 1,92 | 1,80 | 1,89 | 3,28% | 82.860,00 |
| 07.05.2026 | 1,83 | 1,86 | 1,83 | 1,83 | -0,27% | 66.137,00 |
| 06.05.2026 | 1,87 | 1,88 | 1,81 | 1,84 | -2,13% | 77.001,00 |
| 05.05.2026 | 1,83 | 1,89 | 1,79 | 1,88 | 2,46% | 76.547,00 |
| 04.05.2026 | 1,89 | 1,89 | 1,76 | 1,83 | -3,68% | 202.246,00 |
| 01.05.2026 | 1,92 | 1,94 | 1,89 | 1,90 | -1,04% | 116.510,00 |
| 30.04.2026 | 1,90 | 1,99 | 1,89 | 1,92 | -0,26% | 64.934,00 |
| 29.04.2026 | 1,94 | 1,98 | 1,91 | 1,93 | -1,79% | 94.024,00 |
| 28.04.2026 | 1,97 | 1,98 | 1,94 | 1,96 | -0,51% | 50.959,00 |
| 27.04.2026 | 1,98 | 2,01 | 1,95 | 1,97 | 0,00% | 79.704,00 |
| 24.04.2026 | 1,95 | 2,02 | 1,92 | 1,97 | 0,00% | 94.581,00 |
| 23.04.2026 | 2,04 | 2,04 | 1,96 | 1,97 | -3,43% | 104.089,00 |
| 22.04.2026 | 2,01 | 2,07 | 1,96 | 2,04 | 1,75% | 132.918,00 |
| 21.04.2026 | 2,07 | 2,11 | 1,98 | 2,01 | -3,84% | 154.801,00 |
| 20.04.2026 | 2,13 | 2,18 | 2,09 | 2,09 | -3,47% | 108.996,00 |
| 17.04.2026 | 2,16 | 2,16 | 2,12 | 2,16 | 2,13% | 76.035,00 |
| 16.04.2026 | 2,10 | 2,15 | 2,05 | 2,12 | 1,68% | 86.465,00 |
| 15.04.2026 | 2,11 | 2,12 | 2,04 | 2,08 | -1,42% | 128.936,00 |
| 14.04.2026 | 2,15 | 2,32 | 2,06 | 2,11 | -2,76% | 264.817,00 |
| 13.04.2026 | 2,06 | 2,19 | 2,04 | 2,17 | 3,83% | 181.101,00 |
| 10.04.2026 | 2,10 | 2,12 | 2,05 | 2,09 | -1,88% | 91.056,00 |
| 09.04.2026 | 2,10 | 2,13 | 2,05 | 2,13 | -0,47% | 384.926,00 |
| 08.04.2026 | 2,05 | 2,16 | 2,01 | 2,14 | 6,47% | 400.381,00 |
| 07.04.2026 | 1,98 | 2,01 | 1,95 | 2,01 | 0,00% | 87.189,00 |
| 06.04.2026 | 1,99 | 2,08 | 1,99 | 2,01 | -0,99% | 136.055,00 |
| 02.04.2026 | 2,01 | 2,04 | 1,88 | 2,03 | -0,49% | 160.562,00 |
| 01.04.2026 | 1,86 | 2,06 | 1,81 | 2,04 | 10,27% | 330.143,00 |
| 31.03.2026 | 1,84 | 1,89 | 1,82 | 1,85 | 1,09% | 111.104,00 |
| 30.03.2026 | 1,73 | 1,83 | 1,72 | 1,83 | 5,78% | 176.165,00 |
| 27.03.2026 | 1,75 | 1,76 | 1,70 | 1,73 | -2,54% | 240.207,00 |
| 26.03.2026 | 1,79 | 1,84 | 1,73 | 1,78 | -1,93% | 161.802,00 |
| 25.03.2026 | 1,76 | 1,82 | 1,76 | 1,81 | 4,62% | 90.571,00 |
| 24.03.2026 | 1,77 | 1,80 | 1,73 | 1,73 | -2,81% | 448.973,00 |
| 23.03.2026 | 1,91 | 1,91 | 1,77 | 1,78 | -5,32% | 344.796,00 |
| 20.03.2026 | 1,86 | 1,97 | 1,83 | 1,88 | 1,62% | 361.684,00 |
| 19.03.2026 | 1,85 | 1,88 | 1,75 | 1,85 | 1,09% | 215.946,00 |
| 18.03.2026 | 1,76 | 1,90 | 1,73 | 1,83 | 2,81% | 331.520,00 |
| 17.03.2026 | 1,72 | 2,09 | 1,72 | 1,78 | -13,17% | 391.775,00 |
| 16.03.2026 | 2,17 | 2,35 | 2,02 | 2,05 | -3,76% | 389.967,00 |
| 13.03.2026 | 1,93 | 2,18 | 1,93 | 2,13 | 12,11% | 414.622,00 |
| 12.03.2026 | 1,92 | 1,96 | 1,85 | 1,90 | 0,53% | 238.025,00 |
| 11.03.2026 | 1,84 | 1,90 | 1,79 | 1,89 | 1,34% | 145.699,00 |
| 10.03.2026 | 2,05 | 2,05 | 1,85 | 1,87 | -9,69% | 152.591,00 |
| 09.03.2026 | 2,10 | 2,12 | 2,03 | 2,07 | -3,05% | 148.957,00 |
| 06.03.2026 | 2,09 | 2,14 | 2,08 | 2,13 | 0,00% | 151.962,00 |
| 05.03.2026 | 2,09 | 2,14 | 2,03 | 2,13 | 0,95% | 122.622,00 |
| 04.03.2026 | 2,10 | 2,13 | 2,03 | 2,11 | 0,96% | 116.677,00 |
| 03.03.2026 | 1,99 | 2,13 | 1,89 | 2,09 | 3,98% | 204.508,00 |
| 02.03.2026 | 2,09 | 2,14 | 1,90 | 2,01 | -3,83% | 248.739,00 |
| 27.02.2026 | 2,01 | 2,26 | 2,00 | 2,09 | 2,45% | 568.787,00 |
| 26.02.2026 | 1,90 | 2,10 | 1,83 | 2,04 | 9,09% | 351.164,00 |
| 25.02.2026 | 1,62 | 1,87 | 1,62 | 1,87 | 16,15% | 257.374,00 |
| 24.02.2026 | 1,54 | 1,65 | 1,54 | 1,61 | 5,23% | 133.402,00 |
| 23.02.2026 | 1,50 | 1,55 | 1,43 | 1,53 | 2,68% | 207.041,00 |
| 20.02.2026 | 1,48 | 1,55 | 1,42 | 1,49 | 1,36% | 184.041,00 |
| 19.02.2026 | 1,44 | 1,49 | 1,38 | 1,47 | 3,52% | 264.977,00 |
| 18.02.2026 | 1,43 | 1,47 | 1,39 | 1,42 | -0,70% | 154.174,00 |
| 17.02.2026 | 1,48 | 1,54 | 1,40 | 1,43 | -3,38% | 225.390,00 |
| 13.02.2026 | 1,48 | 1,54 | 1,47 | 1,48 | -1,33% | 159.015,00 |