Echtzeit-Aktienkurs Hortonworks
Bid:
Ask:
Aktienkurse zur Hortonworks Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.01.2019 | 14,15 | 14,88 | 13,92 | 14,68 | 1,80% | 500.050,00 |
| 31.12.2018 | 14,30 | 14,50 | 14,15 | 14,42 | 1,84% | 528.682,00 |
| 28.12.2018 | 14,37 | 14,41 | 13,95 | 14,16 | -1,12% | 843.168,00 |
| 27.12.2018 | 14,06 | 14,39 | 13,52 | 14,32 | 0,49% | 583.650,00 |
| 26.12.2018 | 13,67 | 14,28 | 13,53 | 14,25 | 5,71% | 756.017,00 |
| 24.12.2018 | 13,25 | 14,03 | 13,15 | 13,48 | 0,00% | 491.004,00 |
| 21.12.2018 | 14,61 | 14,61 | 13,33 | 13,48 | -6,71% | 1.628.794,00 |
| 20.12.2018 | 14,57 | 14,85 | 13,99 | 14,45 | -1,23% | 1.225.021,00 |
| 19.12.2018 | 15,22 | 15,53 | 14,27 | 14,63 | -3,94% | 837.032,00 |
| 18.12.2018 | 15,00 | 15,39 | 14,89 | 15,23 | 2,70% | 1.127.016,00 |
| 17.12.2018 | 15,96 | 15,96 | 14,68 | 14,83 | -7,49% | 1.553.161,00 |
| 14.12.2018 | 15,80 | 16,80 | 15,72 | 16,03 | -0,74% | 774.520,00 |
| 13.12.2018 | 16,44 | 16,70 | 15,94 | 16,15 | -1,76% | 476.037,00 |
| 12.12.2018 | 16,37 | 16,87 | 16,18 | 16,44 | 2,49% | 673.385,00 |
| 11.12.2018 | 16,97 | 17,06 | 15,78 | 16,04 | -3,37% | 1.002.126,00 |
| 10.12.2018 | 15,91 | 16,72 | 15,91 | 16,60 | 4,14% | 655.789,00 |
| 07.12.2018 | 16,94 | 17,16 | 15,84 | 15,94 | -6,62% | 1.066.345,00 |
| 06.12.2018 | 15,14 | 17,23 | 14,97 | 17,07 | 12,67% | 2.269.341,00 |
| 04.12.2018 | 16,02 | 16,10 | 15,11 | 15,15 | -5,72% | 756.793,00 |
| 03.12.2018 | 16,44 | 16,70 | 15,68 | 16,07 | -0,19% | 665.213,00 |
| 30.11.2018 | 16,06 | 16,29 | 15,82 | 16,10 | 0,31% | 870.001,00 |
| 29.11.2018 | 16,00 | 16,35 | 15,84 | 16,05 | -0,68% | 646.538,00 |
| 28.11.2018 | 15,38 | 16,25 | 15,27 | 16,16 | 6,25% | 1.161.920,00 |
| 27.11.2018 | 15,30 | 15,38 | 14,92 | 15,21 | -1,87% | 585.551,00 |
| 26.11.2018 | 14,90 | 15,56 | 14,75 | 15,50 | 5,37% | 736.559,00 |
| 23.11.2018 | 14,70 | 15,15 | 14,66 | 14,71 | -0,81% | 341.306,00 |
| 21.11.2018 | 14,09 | 14,95 | 13,93 | 14,83 | 7,62% | 784.435,00 |
| 20.11.2018 | 14,04 | 14,51 | 13,63 | 13,78 | -5,03% | 1.676.338,00 |
| 19.11.2018 | 15,74 | 15,74 | 14,42 | 14,51 | -7,81% | 1.002.153,00 |
| 16.11.2018 | 15,38 | 15,94 | 15,28 | 15,74 | 0,06% | 848.807,00 |
| 15.11.2018 | 15,30 | 15,75 | 15,02 | 15,73 | 2,74% | 1.361.414,00 |
| 14.11.2018 | 15,74 | 15,92 | 15,23 | 15,31 | -1,54% | 719.465,00 |
| 13.11.2018 | 15,98 | 16,32 | 15,33 | 15,55 | -1,33% | 1.130.773,00 |
| 12.11.2018 | 16,30 | 16,37 | 15,20 | 15,76 | -2,96% | 4.057.898,00 |
| 09.11.2018 | 18,23 | 18,45 | 16,07 | 16,24 | -11,79% | 3.277.831,00 |
| 08.11.2018 | 19,04 | 19,24 | 18,16 | 18,41 | -3,36% | 1.470.992,00 |
| 07.11.2018 | 18,29 | 19,35 | 18,07 | 19,05 | 5,19% | 938.565,00 |
| 06.11.2018 | 18,89 | 18,89 | 17,90 | 18,11 | -4,63% | 909.358,00 |
| 05.11.2018 | 19,28 | 19,60 | 18,14 | 18,99 | 2,21% | 1.500.641,00 |
| 02.11.2018 | 18,51 | 19,02 | 17,95 | 18,58 | 1,09% | 1.004.409,00 |
| 01.11.2018 | 17,89 | 18,46 | 17,54 | 18,38 | 2,91% | 1.066.190,00 |
| 31.10.2018 | 17,58 | 18,02 | 17,45 | 17,86 | 3,60% | 1.508.703,00 |
| 30.10.2018 | 16,67 | 17,26 | 16,41 | 17,24 | 3,67% | 1.474.319,00 |
| 29.10.2018 | 17,85 | 18,05 | 16,29 | 16,63 | -2,00% | 2.284.544,00 |
| 26.10.2018 | 16,75 | 17,57 | 16,57 | 16,97 | -3,14% | 1.444.051,00 |
| 25.10.2018 | 16,86 | 17,63 | 16,60 | 17,52 | 3,91% | 1.524.367,00 |
| 24.10.2018 | 18,31 | 18,55 | 16,84 | 16,86 | -8,77% | 1.146.569,00 |
| 23.10.2018 | 17,90 | 18,71 | 17,52 | 18,48 | -0,32% | 1.010.171,00 |
| 22.10.2018 | 18,17 | 18,72 | 17,77 | 18,54 | 3,63% | 1.171.112,00 |
| 19.10.2018 | 19,17 | 19,34 | 17,84 | 17,89 | -5,99% | 1.498.734,00 |
| 18.10.2018 | 19,71 | 19,92 | 18,89 | 19,03 | -4,18% | 1.456.460,00 |
| 17.10.2018 | 20,44 | 20,57 | 19,83 | 19,86 | -2,69% | 1.095.024,00 |
| 16.10.2018 | 20,00 | 20,51 | 19,63 | 20,41 | 3,34% | 1.619.217,00 |
| 15.10.2018 | 20,19 | 20,21 | 19,26 | 19,75 | -2,47% | 1.563.531,00 |
| 12.10.2018 | 20,19 | 20,59 | 20,05 | 20,25 | 2,02% | 1.880.744,00 |
| 11.10.2018 | 19,90 | 20,41 | 19,12 | 19,85 | -0,50% | 3.009.565,00 |
| 10.10.2018 | 22,31 | 22,40 | 19,52 | 19,95 | -10,94% | 3.836.458,00 |
| 09.10.2018 | 22,37 | 23,08 | 22,05 | 22,40 | -1,19% | 1.648.693,00 |
| 08.10.2018 | 22,93 | 23,84 | 22,67 | 22,67 | -2,62% | 2.800.616,00 |
| 05.10.2018 | 24,36 | 24,86 | 23,21 | 23,28 | -4,90% | 2.842.995,00 |
| 04.10.2018 | 25,30 | 25,78 | 23,83 | 24,48 | 11,88% | 13.388.899,00 |
| 03.10.2018 | 21,54 | 21,90 | 21,20 | 21,88 | 1,77% | 1.061.035,00 |
| 02.10.2018 | 22,01 | 22,24 | 21,32 | 21,50 | -3,11% | 858.246,00 |
| 01.10.2018 | 22,92 | 22,95 | 22,03 | 22,19 | -2,72% | 992.234,00 |
| 28.09.2018 | 22,45 | 23,04 | 22,40 | 22,81 | 1,24% | 889.604,00 |
| 27.09.2018 | 22,86 | 23,22 | 22,15 | 22,53 | -0,88% | 1.311.272,00 |
| 26.09.2018 | 23,32 | 23,42 | 22,64 | 22,73 | -2,53% | 1.130.175,00 |
| 25.09.2018 | 22,75 | 23,38 | 22,71 | 23,32 | 2,33% | 709.166,00 |
| 24.09.2018 | 22,38 | 23,00 | 22,06 | 22,79 | 0,93% | 808.801,00 |
| 21.09.2018 | 24,03 | 24,18 | 22,51 | 22,58 | -6,03% | 1.806.738,00 |
| 20.09.2018 | 23,45 | 24,27 | 23,24 | 24,03 | 2,78% | 1.275.338,00 |
| 19.09.2018 | 23,64 | 23,92 | 22,83 | 23,38 | -1,56% | 1.160.299,00 |
| 18.09.2018 | 23,66 | 24,28 | 23,25 | 23,75 | 0,89% | 1.167.991,00 |
| 17.09.2018 | 25,29 | 25,30 | 23,36 | 23,54 | -7,69% | 1.256.849,00 |
| 14.09.2018 | 24,70 | 26,22 | 24,65 | 25,50 | 5,20% | 2.061.025,00 |
| 13.09.2018 | 24,75 | 25,66 | 23,98 | 24,24 | -2,10% | 1.759.190,00 |
| 12.09.2018 | 23,82 | 24,79 | 23,23 | 24,76 | 5,23% | 2.223.192,00 |
| 11.09.2018 | 22,49 | 23,75 | 22,45 | 23,53 | 3,75% | 1.573.569,00 |
| 10.09.2018 | 22,24 | 22,78 | 22,00 | 22,68 | 2,81% | 1.054.640,00 |
| 07.09.2018 | 21,72 | 22,50 | 21,35 | 22,06 | 0,27% | 1.235.848,00 |
| 06.09.2018 | 20,83 | 22,18 | 20,76 | 22,00 | 7,95% | 2.293.852,00 |
| 05.09.2018 | 21,74 | 21,95 | 19,76 | 20,38 | -6,81% | 2.421.546,00 |
| 04.09.2018 | 22,00 | 22,02 | 21,59 | 21,87 | -2,02% | 973.854,00 |
| 31.08.2018 | 22,25 | 22,64 | 22,18 | 22,32 | -0,22% | 716.487,00 |
| 30.08.2018 | 22,60 | 22,95 | 22,13 | 22,37 | -1,24% | 757.876,00 |
| 29.08.2018 | 21,50 | 22,71 | 21,48 | 22,65 | 5,79% | 1.211.014,00 |
| 28.08.2018 | 21,53 | 21,59 | 21,09 | 21,41 | 0,05% | 635.504,00 |
| 27.08.2018 | 21,67 | 21,92 | 21,29 | 21,40 | -1,25% | 873.929,00 |
| 24.08.2018 | 21,05 | 21,75 | 21,01 | 21,67 | 3,78% | 861.178,00 |
| 23.08.2018 | 21,18 | 21,56 | 20,71 | 20,88 | -1,69% | 803.515,00 |
| 22.08.2018 | 21,40 | 21,74 | 21,07 | 21,24 | -0,70% | 718.541,00 |
| 21.08.2018 | 21,15 | 21,67 | 20,91 | 21,39 | 1,57% | 728.996,00 |
| 20.08.2018 | 21,19 | 21,26 | 20,80 | 21,06 | -0,52% | 915.782,00 |
| 17.08.2018 | 21,82 | 21,82 | 20,80 | 21,17 | -2,35% | 1.125.801,00 |
| 16.08.2018 | 21,90 | 22,20 | 21,33 | 21,68 | -0,82% | 994.647,00 |
| 15.08.2018 | 22,11 | 22,40 | 21,77 | 21,86 | -2,28% | 965.381,00 |
| 14.08.2018 | 22,22 | 22,60 | 21,98 | 22,37 | 0,68% | 989.644,00 |
| 13.08.2018 | 21,65 | 23,00 | 21,50 | 22,22 | 2,25% | 2.087.320,00 |
| 10.08.2018 | 20,57 | 22,20 | 20,44 | 21,73 | 4,82% | 2.820.652,00 |
| 09.08.2018 | 20,00 | 20,79 | 19,60 | 20,73 | 3,91% | 2.393.592,00 |