59,250$
-0,70%
Echtzeit-Aktienkurs Haynes International Inc.
Bid:
Ask:
Aktienkurse zur Haynes International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 59,56 | 59,56 | 59,14 | 59,25 | -0,77% | 16.711,00 |
| 02.05.2024 | 60,00 | 60,10 | 58,66 | 59,71 | -1,06% | 588.285,00 |
| 01.05.2024 | 60,33 | 60,50 | 60,32 | 60,35 | 0,27% | 256.560,00 |
| 30.04.2024 | 60,27 | 60,54 | 60,18 | 60,19 | -0,23% | 226.977,00 |
| 29.04.2024 | 60,43 | 60,50 | 60,30 | 60,33 | 0,03% | 141.161,00 |
| 26.04.2024 | 60,40 | 60,45 | 60,31 | 60,31 | 0,05% | 130.811,00 |
| 25.04.2024 | 60,38 | 60,38 | 60,08 | 60,28 | -0,13% | 94.612,00 |
| 24.04.2024 | 60,21 | 60,53 | 60,21 | 60,36 | -0,18% | 138.423,00 |
| 23.04.2024 | 60,12 | 60,53 | 59,84 | 60,47 | 0,62% | 96.486,00 |
| 22.04.2024 | 60,30 | 60,47 | 59,96 | 60,10 | -0,25% | 222.046,00 |
| 19.04.2024 | 60,32 | 60,42 | 60,09 | 60,25 | -0,17% | 164.166,00 |
| 18.04.2024 | 60,44 | 60,49 | 60,10 | 60,35 | -0,13% | 288.316,00 |
| 17.04.2024 | 60,65 | 60,68 | 60,35 | 60,43 | -0,15% | 406.382,00 |
| 16.04.2024 | 60,53 | 60,65 | 60,51 | 60,52 | -0,23% | 136.823,00 |
| 15.04.2024 | 60,63 | 60,79 | 60,48 | 60,66 | 0,00% | 167.086,00 |
| 12.04.2024 | 60,55 | 60,69 | 60,38 | 60,66 | -0,05% | 189.253,00 |
| 11.04.2024 | 60,44 | 60,86 | 60,41 | 60,69 | 0,46% | 210.430,00 |
| 10.04.2024 | 60,30 | 60,56 | 60,25 | 60,41 | -0,15% | 411.161,00 |
| 09.04.2024 | 60,54 | 60,64 | 60,48 | 60,50 | 0,05% | 108.019,00 |
| 08.04.2024 | 60,48 | 60,70 | 60,40 | 60,47 | 0,05% | 140.170,00 |
| 05.04.2024 | 60,43 | 60,62 | 60,39 | 60,44 | 0,07% | 74.785,00 |
| 04.04.2024 | 60,67 | 60,68 | 60,38 | 60,40 | -0,38% | 295.234,00 |
| 03.04.2024 | 60,24 | 60,86 | 60,21 | 60,63 | 0,75% | 335.379,00 |
| 02.04.2024 | 60,18 | 60,32 | 60,17 | 60,18 | -0,12% | 281.878,00 |
| 01.04.2024 | 60,15 | 60,25 | 60,13 | 60,25 | 0,22% | 243.478,00 |
| 28.03.2024 | 60,13 | 60,18 | 60,10 | 60,12 | -0,03% | 334.212,00 |
| 27.03.2024 | 60,17 | 60,17 | 60,10 | 60,14 | -0,03% | 176.812,00 |
| 26.03.2024 | 60,10 | 60,24 | 60,09 | 60,16 | 0,11% | 340.305,00 |
| 25.03.2024 | 60,03 | 60,27 | 60,03 | 60,09 | 0,10% | 169.204,00 |
| 22.03.2024 | 60,00 | 60,23 | 60,00 | 60,03 | -0,03% | 151.950,00 |
| 21.03.2024 | 59,92 | 60,12 | 59,92 | 60,05 | 0,12% | 236.088,00 |
| 20.03.2024 | 59,88 | 60,02 | 59,82 | 59,98 | 0,05% | 252.213,00 |
| 19.03.2024 | 59,50 | 59,95 | 59,47 | 59,95 | 0,89% | 341.411,00 |
| 18.03.2024 | 59,55 | 59,59 | 59,37 | 59,42 | 0,03% | 155.080,00 |
| 15.03.2024 | 59,37 | 59,70 | 59,31 | 59,40 | -0,27% | 276.680,00 |
| 14.03.2024 | 59,46 | 59,60 | 59,28 | 59,56 | 0,13% | 259.396,00 |
| 13.03.2024 | 59,41 | 59,57 | 59,39 | 59,48 | 0,13% | 148.098,00 |
| 12.03.2024 | 59,40 | 59,51 | 59,20 | 59,40 | -0,08% | 190.124,00 |
| 11.03.2024 | 59,41 | 59,53 | 59,21 | 59,45 | 0,17% | 89.072,00 |
| 08.03.2024 | 59,55 | 59,76 | 59,25 | 59,35 | -0,18% | 101.758,00 |
| 07.03.2024 | 59,42 | 59,56 | 59,20 | 59,46 | 0,52% | 124.185,00 |
| 06.03.2024 | 59,51 | 59,69 | 59,15 | 59,15 | -0,44% | 286.592,00 |
| 05.03.2024 | 59,53 | 59,74 | 59,40 | 59,41 | -0,17% | 358.876,00 |
| 04.03.2024 | 59,68 | 59,75 | 59,43 | 59,51 | -0,08% | 148.121,00 |
| 01.03.2024 | 59,68 | 59,74 | 59,36 | 59,56 | 0,29% | 141.450,00 |
| 29.02.2024 | 59,65 | 59,90 | 59,26 | 59,39 | -0,27% | 141.392,00 |
| 28.02.2024 | 59,65 | 59,75 | 59,54 | 59,55 | -0,43% | 145.835,00 |
| 27.02.2024 | 59,61 | 59,81 | 59,57 | 59,81 | 0,10% | 107.640,00 |
| 26.02.2024 | 59,56 | 59,75 | 59,50 | 59,75 | 0,29% | 71.955,00 |
| 23.02.2024 | 59,68 | 59,78 | 59,45 | 59,58 | -0,28% | 119.165,00 |
| 22.02.2024 | 59,74 | 59,75 | 59,61 | 59,75 | 0,00% | 98.489,00 |
| 21.02.2024 | 59,52 | 59,75 | 59,45 | 59,75 | 0,20% | 99.658,00 |
| 20.02.2024 | 59,65 | 59,79 | 59,36 | 59,63 | -0,17% | 115.021,00 |
| 16.02.2024 | 59,70 | 59,90 | 59,55 | 59,73 | 0,05% | 142.652,00 |
| 15.02.2024 | 59,70 | 59,86 | 59,52 | 59,70 | 0,29% | 144.586,00 |
| 14.02.2024 | 59,70 | 59,75 | 59,42 | 59,53 | 0,05% | 970.830,00 |
| 13.02.2024 | 59,40 | 59,73 | 59,40 | 59,50 | 0,00% | 242.144,00 |
| 12.02.2024 | 59,94 | 60,09 | 59,39 | 59,50 | -0,35% | 354.412,00 |
| 09.02.2024 | 59,68 | 59,95 | 59,50 | 59,71 | 0,27% | 148.777,00 |
| 08.02.2024 | 59,52 | 59,99 | 59,52 | 59,55 | 0,08% | 150.603,00 |
| 07.02.2024 | 59,61 | 59,95 | 59,43 | 59,50 | -0,18% | 247.241,00 |
| 06.02.2024 | 59,75 | 60,15 | 59,50 | 59,61 | -0,58% | 1.187.928,00 |
| 05.02.2024 | 59,77 | 60,25 | 59,33 | 59,96 | 6,86% | 1.915.937,00 |
| 02.02.2024 | 55,04 | 56,60 | 55,04 | 56,11 | 0,45% | 58.405,00 |
| 01.02.2024 | 55,91 | 56,40 | 54,47 | 55,86 | 0,32% | 47.489,00 |
| 31.01.2024 | 56,81 | 57,78 | 55,68 | 55,68 | -1,64% | 80.192,00 |
| 30.01.2024 | 55,71 | 57,02 | 55,71 | 56,61 | 0,46% | 38.608,00 |
| 29.01.2024 | 54,89 | 56,39 | 54,80 | 56,35 | 1,95% | 41.887,00 |
| 26.01.2024 | 55,28 | 55,45 | 54,77 | 55,27 | 1,08% | 36.673,00 |
| 25.01.2024 | 54,60 | 54,76 | 53,04 | 54,68 | 2,00% | 52.173,00 |
| 24.01.2024 | 54,14 | 54,51 | 53,29 | 53,61 | 1,13% | 25.880,00 |
| 23.01.2024 | 54,22 | 54,84 | 52,83 | 53,01 | -1,03% | 49.677,00 |
| 22.01.2024 | 52,19 | 53,59 | 52,19 | 53,56 | 3,28% | 49.364,00 |
| 19.01.2024 | 51,80 | 51,98 | 50,40 | 51,86 | 0,89% | 32.832,00 |
| 18.01.2024 | 51,71 | 51,71 | 50,82 | 51,40 | 0,47% | 44.016,00 |
| 17.01.2024 | 51,00 | 51,77 | 50,85 | 51,16 | -1,46% | 37.922,00 |
| 16.01.2024 | 53,13 | 53,13 | 51,88 | 51,92 | -2,33% | 34.481,00 |
| 12.01.2024 | 53,57 | 53,57 | 52,68 | 53,16 | 0,83% | 49.187,00 |
| 11.01.2024 | 52,35 | 52,73 | 51,60 | 52,72 | 0,06% | 36.376,00 |
| 10.01.2024 | 52,57 | 53,12 | 52,36 | 52,69 | -0,43% | 36.940,00 |
| 09.01.2024 | 54,20 | 54,20 | 52,62 | 52,92 | -3,94% | 29.414,00 |
| 08.01.2024 | 55,19 | 55,19 | 54,11 | 55,09 | 0,04% | 25.071,00 |
| 05.01.2024 | 54,93 | 55,46 | 54,93 | 55,07 | -0,72% | 59.174,00 |
| 04.01.2024 | 56,09 | 56,30 | 55,42 | 55,47 | -0,68% | 45.805,00 |
| 03.01.2024 | 56,93 | 57,08 | 55,64 | 55,85 | -2,53% | 42.841,00 |
| 02.01.2024 | 56,70 | 57,75 | 56,32 | 57,30 | 0,44% | 37.562,00 |
| 29.12.2023 | 58,34 | 58,34 | 56,84 | 57,05 | -2,68% | 54.868,00 |
| 28.12.2023 | 59,07 | 59,34 | 57,37 | 58,62 | -1,41% | 30.122,00 |
| 27.12.2023 | 59,27 | 59,55 | 58,36 | 59,46 | 0,90% | 24.819,00 |
| 26.12.2023 | 58,05 | 59,43 | 57,91 | 58,93 | 2,18% | 44.560,00 |
| 22.12.2023 | 56,36 | 57,81 | 56,36 | 57,67 | 2,36% | 33.194,00 |
| 21.12.2023 | 55,28 | 57,16 | 54,84 | 56,34 | 3,87% | 42.977,00 |
| 20.12.2023 | 55,22 | 56,41 | 53,65 | 54,24 | -1,81% | 44.975,00 |
| 19.12.2023 | 53,89 | 55,28 | 53,89 | 55,24 | 3,27% | 32.995,00 |
| 18.12.2023 | 53,76 | 55,13 | 53,13 | 53,49 | 1,02% | 38.484,00 |
| 15.12.2023 | 54,10 | 54,32 | 52,30 | 52,95 | -0,97% | 293.101,00 |
| 14.12.2023 | 52,00 | 53,55 | 52,00 | 53,47 | 4,64% | 70.831,00 |
| 13.12.2023 | 49,44 | 51,13 | 49,03 | 51,10 | 3,93% | 55.543,00 |
| 12.12.2023 | 49,85 | 50,15 | 48,71 | 49,17 | -1,05% | 42.031,00 |
| 11.12.2023 | 49,04 | 49,87 | 48,17 | 49,69 | 1,68% | 40.954,00 |