Hurco Companies
[WKN: 866378 | ISIN: US4473241044]
Aktienkurse
17,400$ 0,87%
Echtzeit-Aktienkurs Hurco Companies
Bid: Ask:

Aktienkurse zur Hurco Companies Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
14.10.2025 17,79 17,79 17,19 17,27 0,12% 5.315,00
13.10.2025 17,34 17,35 17,21 17,25 0,35% 4.881,00
10.10.2025 17,81 17,81 17,00 17,19 -2,44% 26.133,00
09.10.2025 17,90 17,90 17,46 17,62 -1,84% 14.885,00
08.10.2025 17,81 18,05 17,64 17,95 0,17% 5.779,00
07.10.2025 18,03 18,21 17,67 17,92 -1,59% 7.026,00
06.10.2025 18,05 18,40 17,86 18,21 0,94% 16.800,00
03.10.2025 18,21 18,21 18,04 18,04 0,89% 4.304,00
02.10.2025 18,04 18,32 17,87 17,88 -1,32% 7.845,00
01.10.2025 17,48 18,60 17,17 18,12 4,14% 72.572,00
30.09.2025 17,50 17,62 17,18 17,40 0,46% 54.729,00
29.09.2025 17,64 17,64 17,16 17,32 -0,40% 33.326,00
26.09.2025 17,44 17,82 17,10 17,39 -0,06% 22.500,00
25.09.2025 17,59 17,71 17,20 17,40 -0,51% 23.698,00
24.09.2025 17,47 17,80 17,22 17,49 0,46% 17.606,00
23.09.2025 17,74 17,97 17,33 17,41 -2,52% 26.016,00
22.09.2025 17,59 17,91 17,50 17,86 0,11% 128.098,00
19.09.2025 17,31 17,85 17,21 17,84 2,82% 16.718,00
18.09.2025 17,10 17,88 17,00 17,35 -0,86% 28.636,00
17.09.2025 18,09 18,09 17,28 17,50 -2,62% 46.722,00
16.09.2025 17,73 18,68 17,65 17,97 2,39% 34.140,00
15.09.2025 17,59 18,87 17,26 17,55 -1,13% 212.965,00
12.09.2025 17,56 18,40 17,20 17,75 1,78% 21.368,00
11.09.2025 17,42 17,88 17,19 17,44 -0,34% 25.967,00
10.09.2025 17,59 17,59 17,40 17,50 0,00% 12.553,00
09.09.2025 17,82 18,08 17,07 17,50 -0,85% 133.182,00
08.09.2025 18,43 18,43 17,51 17,65 -1,56% 16.489,00
05.09.2025 16,93 18,14 16,60 17,93 7,49% 38.324,00
04.09.2025 16,76 16,76 16,25 16,68 0,42% 29.363,00
03.09.2025 16,98 17,03 16,26 16,61 -2,18% 52.492,00
02.09.2025 17,16 17,58 16,75 16,98 1,80% 29.472,00
29.08.2025 17,39 17,72 16,68 16,68 -3,70% 42.574,00
28.08.2025 17,91 18,29 17,25 17,32 -3,56% 195.211,00
27.08.2025 18,14 18,45 17,59 17,96 1,18% 11.504,00
26.08.2025 17,66 18,39 17,60 17,75 0,51% 13.306,00
25.08.2025 18,07 18,44 17,54 17,66 -4,33% 27.856,00
22.08.2025 18,01 19,08 18,01 18,46 2,16% 8.450,00
21.08.2025 17,82 18,53 17,76 18,07 -1,09% 5.730,00
20.08.2025 18,11 18,59 17,93 18,27 0,50% 5.241,00
19.08.2025 18,55 18,55 18,01 18,18 -0,68% 5.357,00
18.08.2025 18,51 19,03 18,31 18,31 1,08% 3.604,00
15.08.2025 18,37 18,37 18,11 18,11 -1,04% 5.330,00
14.08.2025 18,48 18,48 18,00 18,30 -1,03% 15.791,00
13.08.2025 18,70 18,81 18,25 18,49 -1,81% 33.049,00
12.08.2025 18,01 18,88 18,01 18,83 2,00% 12.190,00
11.08.2025 18,50 19,34 18,21 18,46 -1,70% 9.371,00
08.08.2025 18,66 18,78 18,66 18,78 -1,31% 1.374,00
07.08.2025 19,55 19,55 18,89 19,03 -1,04% 11.067,00
06.08.2025 18,58 19,46 18,58 19,23 -0,88% 3.989,00
05.08.2025 19,45 19,56 19,05 19,40 -0,18% 22.551,00
04.08.2025 19,22 19,50 19,12 19,44 2,07% 19.348,00
01.08.2025 18,88 19,48 18,47 19,04 -0,94% 32.647,00
31.07.2025 19,50 19,50 18,89 19,22 0,21% 12.664,00
30.07.2025 19,67 19,96 19,05 19,18 -2,49% 23.782,00
29.07.2025 19,49 19,77 19,02 19,67 1,60% 15.556,00
28.07.2025 19,72 19,94 19,03 19,36 -3,15% 31.477,00
25.07.2025 19,70 20,00 19,35 19,99 1,16% 14.594,00
24.07.2025 19,24 19,85 19,18 19,76 2,70% 24.266,00
23.07.2025 20,25 20,25 18,60 19,24 -0,16% 114.020,00
22.07.2025 18,61 19,50 18,10 19,27 3,99% 63.476,00
21.07.2025 20,00 20,00 18,53 18,53 -6,56% 14.720,00
18.07.2025 19,85 20,00 19,56 19,83 0,66% 28.149,00
17.07.2025 19,31 20,14 19,10 19,70 2,07% 32.132,00
16.07.2025 19,04 19,88 18,85 19,30 2,50% 118.258,00
15.07.2025 19,26 19,26 18,67 18,83 -2,03% 35.793,00
14.07.2025 19,59 20,00 19,16 19,22 -0,93% 28.769,00
11.07.2025 20,10 20,40 19,23 19,40 -2,66% 27.237,00
10.07.2025 19,75 20,21 19,57 19,93 0,00% 9.906,00
09.07.2025 20,12 20,12 19,58 19,93 -0,30% 26.323,00
08.07.2025 20,71 21,46 19,69 19,99 -3,48% 48.799,00
07.07.2025 20,20 21,10 20,03 20,71 1,02% 31.577,00
03.07.2025 19,77 20,54 19,77 20,50 2,60% 11.017,00
02.07.2025 19,58 20,50 19,54 19,98 0,91% 51.396,00
01.07.2025 18,91 19,80 18,01 19,80 4,71% 110.720,00
30.06.2025 17,70 18,99 17,70 18,91 2,38% 58.434,00
27.06.2025 18,34 18,98 17,47 18,47 -0,65% 33.552,00
26.06.2025 17,08 18,88 17,04 18,59 9,55% 64.904,00
25.06.2025 15,33 17,49 15,33 16,97 6,13% 44.658,00
24.06.2025 16,00 16,31 15,56 15,99 1,46% 15.804,00
23.06.2025 15,41 15,92 15,30 15,76 1,16% 15.027,00
20.06.2025 15,31 15,70 15,31 15,58 1,17% 10.930,00
18.06.2025 14,96 15,40 14,96 15,40 2,87% 16.470,00
17.06.2025 14,69 15,06 14,69 14,97 -0,07% 9.728,00
16.06.2025 14,85 15,31 14,69 14,98 1,01% 39.300,00
13.06.2025 14,51 14,87 14,22 14,83 0,61% 21.065,00
12.06.2025 14,64 14,91 14,20 14,74 0,34% 12.378,00
11.06.2025 13,30 15,00 13,19 14,69 9,38% 178.749,00
10.06.2025 13,52 13,75 13,19 13,43 1,13% 194.750,00
09.06.2025 13,75 14,26 13,27 13,28 -4,46% 35.327,00
06.06.2025 14,61 14,61 13,40 13,90 -2,92% 38.431,00
05.06.2025 14,60 14,60 14,22 14,32 -1,26% 6.959,00
04.06.2025 14,50 14,70 14,27 14,50 -0,55% 14.664,00
03.06.2025 14,63 14,69 14,25 14,58 1,32% 9.507,00
02.06.2025 14,42 14,64 14,27 14,39 -1,24% 4.393,00
30.05.2025 14,84 14,84 14,45 14,57 0,34% 3.442,00
29.05.2025 14,50 14,70 14,24 14,52 -2,29% 11.516,00
28.05.2025 15,80 15,80 14,07 14,86 1,09% 15.210,00
27.05.2025 14,95 15,10 14,70 14,70 0,14% 5.339,00
23.05.2025 14,50 14,89 14,44 14,68 -2,13% 6.025,00
22.05.2025 15,06 15,08 14,92 15,00 0,07% 7.667,00