20,810$
-1,37%
Echtzeit-Aktienkurs Hurco Companies
Bid:
Ask:
Aktienkurse zur Hurco Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 20,82 | 21,39 | 20,81 | 21,10 | 1,34% | 15.612,00 |
| 01.11.2024 | 20,90 | 21,00 | 20,35 | 20,82 | -1,19% | 8.430,00 |
| 31.10.2024 | 21,45 | 21,45 | 20,91 | 21,07 | -1,77% | 5.865,00 |
| 30.10.2024 | 20,75 | 21,45 | 20,75 | 21,45 | 0,75% | 5.717,00 |
| 29.10.2024 | 21,49 | 21,49 | 21,21 | 21,29 | -1,25% | 7.799,00 |
| 28.10.2024 | 20,84 | 21,67 | 20,84 | 21,56 | 3,45% | 15.354,00 |
| 25.10.2024 | 20,66 | 20,84 | 20,30 | 20,84 | 3,63% | 13.137,00 |
| 24.10.2024 | 20,23 | 20,49 | 19,50 | 20,11 | -1,52% | 10.749,00 |
| 23.10.2024 | 19,92 | 20,42 | 19,84 | 20,42 | 2,15% | 8.459,00 |
| 22.10.2024 | 19,65 | 19,99 | 19,57 | 19,99 | -0,60% | 5.671,00 |
| 21.10.2024 | 20,27 | 20,34 | 20,05 | 20,11 | -3,04% | 9.270,00 |
| 18.10.2024 | 21,23 | 21,23 | 20,56 | 20,74 | -1,05% | 9.154,00 |
| 17.10.2024 | 20,66 | 21,21 | 20,45 | 20,96 | 0,53% | 20.051,00 |
| 16.10.2024 | 20,92 | 21,32 | 20,56 | 20,85 | -1,51% | 20.272,00 |
| 15.10.2024 | 21,31 | 21,72 | 21,10 | 21,17 | -1,53% | 22.970,00 |
| 14.10.2024 | 20,99 | 21,55 | 20,93 | 21,50 | 0,94% | 13.395,00 |
| 11.10.2024 | 21,72 | 21,72 | 20,70 | 21,30 | -0,28% | 20.395,00 |
| 10.10.2024 | 21,53 | 21,59 | 21,16 | 21,36 | -3,00% | 12.374,00 |
| 09.10.2024 | 21,73 | 22,20 | 21,65 | 22,02 | 1,94% | 20.082,00 |
| 08.10.2024 | 21,68 | 21,88 | 21,25 | 21,60 | 0,47% | 35.817,00 |
| 07.10.2024 | 21,51 | 22,99 | 21,20 | 21,50 | -0,05% | 53.531,00 |
| 04.10.2024 | 20,65 | 21,63 | 20,65 | 21,51 | 4,01% | 30.878,00 |
| 03.10.2024 | 20,20 | 20,86 | 20,20 | 20,68 | -0,14% | 11.848,00 |
| 02.10.2024 | 20,67 | 20,71 | 20,33 | 20,71 | 0,29% | 11.104,00 |
| 01.10.2024 | 20,99 | 20,99 | 20,19 | 20,65 | -1,62% | 13.641,00 |
| 30.09.2024 | 18,10 | 21,09 | 18,10 | 20,99 | 15,39% | 44.042,00 |
| 27.09.2024 | 18,33 | 18,75 | 18,04 | 18,19 | -0,60% | 26.284,00 |
| 26.09.2024 | 18,27 | 18,30 | 18,18 | 18,30 | 0,00% | 12.724,00 |
| 25.09.2024 | 18,38 | 18,38 | 17,93 | 18,30 | 0,44% | 11.496,00 |
| 24.09.2024 | 18,37 | 18,81 | 18,11 | 18,22 | -1,41% | 4.590,00 |
| 23.09.2024 | 18,79 | 18,79 | 18,12 | 18,48 | -1,44% | 19.608,00 |
| 20.09.2024 | 18,67 | 18,75 | 18,53 | 18,75 | 0,00% | 14.600,00 |
| 19.09.2024 | 18,65 | 18,78 | 18,49 | 18,75 | 1,24% | 10.829,00 |
| 18.09.2024 | 18,70 | 18,95 | 18,50 | 18,52 | -0,64% | 11.538,00 |
| 17.09.2024 | 18,41 | 18,64 | 18,33 | 18,64 | 0,76% | 9.494,00 |
| 16.09.2024 | 19,11 | 19,11 | 18,23 | 18,50 | -4,10% | 23.536,00 |
| 13.09.2024 | 18,40 | 19,29 | 18,30 | 19,29 | 4,50% | 40.872,00 |
| 12.09.2024 | 17,81 | 18,48 | 17,51 | 18,46 | 3,77% | 12.152,00 |
| 11.09.2024 | 17,53 | 17,98 | 17,48 | 17,79 | 1,19% | 13.210,00 |
| 10.09.2024 | 17,21 | 17,58 | 17,00 | 17,58 | 2,24% | 23.531,00 |
| 09.09.2024 | 17,25 | 17,90 | 17,11 | 17,20 | -0,32% | 10.679,00 |
| 06.09.2024 | 18,10 | 18,10 | 17,08 | 17,25 | -5,12% | 12.681,00 |
| 05.09.2024 | 18,02 | 18,31 | 18,02 | 18,18 | 0,83% | 13.802,00 |
| 04.09.2024 | 17,46 | 18,26 | 17,27 | 18,03 | 3,74% | 15.642,00 |
| 03.09.2024 | 17,15 | 17,48 | 17,11 | 17,38 | 1,05% | 19.780,00 |
| 30.08.2024 | 16,84 | 17,26 | 16,84 | 17,20 | 1,96% | 13.304,00 |
| 29.08.2024 | 17,14 | 17,23 | 16,85 | 16,87 | -1,35% | 23.087,00 |
| 28.08.2024 | 17,00 | 17,10 | 16,92 | 17,10 | 0,59% | 15.653,00 |
| 27.08.2024 | 17,02 | 17,09 | 17,00 | 17,00 | -0,87% | 12.148,00 |
| 26.08.2024 | 17,19 | 17,27 | 16,91 | 17,15 | 1,48% | 15.250,00 |
| 23.08.2024 | 16,80 | 17,02 | 16,66 | 16,90 | 0,60% | 21.787,00 |
| 22.08.2024 | 17,07 | 17,08 | 16,69 | 16,80 | -1,00% | 17.694,00 |
| 21.08.2024 | 17,27 | 17,27 | 16,97 | 16,97 | -1,05% | 14.586,00 |
| 20.08.2024 | 17,35 | 17,44 | 17,10 | 17,15 | 0,53% | 12.904,00 |
| 19.08.2024 | 16,96 | 17,38 | 16,96 | 17,06 | 0,24% | 14.737,00 |
| 16.08.2024 | 17,15 | 17,46 | 17,01 | 17,02 | 0,06% | 6.451,00 |
| 15.08.2024 | 16,89 | 17,19 | 16,76 | 17,01 | 1,55% | 15.672,00 |
| 14.08.2024 | 16,46 | 16,84 | 16,45 | 16,75 | 3,27% | 9.934,00 |
| 13.08.2024 | 15,60 | 16,47 | 15,60 | 16,22 | 5,53% | 11.665,00 |
| 12.08.2024 | 15,94 | 16,28 | 15,18 | 15,37 | -3,58% | 27.004,00 |
| 09.08.2024 | 16,12 | 16,32 | 15,87 | 15,94 | -1,06% | 22.192,00 |
| 08.08.2024 | 17,01 | 17,01 | 16,09 | 16,11 | -4,22% | 21.177,00 |
| 07.08.2024 | 17,18 | 17,33 | 16,67 | 16,82 | 0,72% | 13.870,00 |
| 06.08.2024 | 16,49 | 16,86 | 16,49 | 16,70 | -1,82% | 7.593,00 |
| 05.08.2024 | 16,38 | 17,01 | 16,30 | 17,01 | 1,25% | 11.451,00 |
| 02.08.2024 | 16,15 | 16,80 | 16,15 | 16,80 | 1,08% | 7.797,00 |
| 01.08.2024 | 16,88 | 16,88 | 16,62 | 16,62 | -3,37% | 6.812,00 |
| 31.07.2024 | 17,34 | 17,34 | 17,11 | 17,20 | -1,21% | 4.749,00 |
| 30.07.2024 | 17,76 | 18,04 | 17,41 | 17,41 | -2,19% | 7.549,00 |
| 29.07.2024 | 17,86 | 18,19 | 17,66 | 17,80 | -1,87% | 16.004,00 |
| 26.07.2024 | 17,73 | 18,14 | 17,44 | 18,14 | 5,04% | 8.406,00 |
| 25.07.2024 | 17,51 | 17,70 | 17,27 | 17,27 | -0,29% | 10.405,00 |
| 24.07.2024 | 17,37 | 17,70 | 17,26 | 17,32 | -0,63% | 18.172,00 |
| 23.07.2024 | 17,31 | 17,90 | 17,31 | 17,43 | 1,04% | 15.026,00 |
| 22.07.2024 | 17,03 | 17,38 | 17,03 | 17,25 | -0,58% | 18.297,00 |
| 19.07.2024 | 17,05 | 17,39 | 17,00 | 17,35 | 2,06% | 12.629,00 |
| 18.07.2024 | 16,92 | 17,46 | 16,92 | 17,00 | -1,51% | 11.406,00 |
| 17.07.2024 | 17,05 | 17,26 | 16,98 | 17,26 | 1,83% | 11.599,00 |
| 16.07.2024 | 16,57 | 17,18 | 16,57 | 16,95 | 3,92% | 13.161,00 |
| 15.07.2024 | 16,40 | 16,87 | 16,16 | 16,31 | -0,85% | 28.308,00 |
| 12.07.2024 | 15,60 | 16,60 | 15,60 | 16,45 | 5,45% | 22.467,00 |
| 11.07.2024 | 15,04 | 15,70 | 15,02 | 15,60 | 3,86% | 28.209,00 |
| 10.07.2024 | 15,24 | 15,24 | 15,00 | 15,02 | -0,33% | 29.926,00 |
| 09.07.2024 | 15,03 | 15,33 | 15,02 | 15,07 | 0,07% | 8.000,00 |
| 08.07.2024 | 15,43 | 15,50 | 15,02 | 15,06 | -0,73% | 7.128,00 |
| 05.07.2024 | 15,28 | 15,28 | 14,83 | 15,17 | -1,24% | 49.836,00 |
| 03.07.2024 | 15,30 | 15,36 | 15,30 | 15,36 | 0,52% | 1.426,00 |
| 02.07.2024 | 15,69 | 15,69 | 15,28 | 15,28 | -1,80% | 21.473,00 |
| 01.07.2024 | 15,37 | 15,64 | 15,30 | 15,56 | 1,97% | 14.796,00 |
| 28.06.2024 | 15,50 | 16,09 | 15,25 | 15,26 | -1,10% | 20.022,00 |
| 27.06.2024 | 15,52 | 15,52 | 15,10 | 15,43 | -0,39% | 32.291,00 |
| 26.06.2024 | 15,68 | 15,70 | 15,25 | 15,49 | -1,40% | 17.179,00 |
| 25.06.2024 | 15,24 | 15,89 | 15,24 | 15,71 | 2,41% | 19.046,00 |
| 24.06.2024 | 15,91 | 15,97 | 15,32 | 15,34 | -4,24% | 24.935,00 |
| 21.06.2024 | 16,30 | 16,30 | 15,90 | 16,02 | -2,79% | 25.596,00 |
| 20.06.2024 | 17,02 | 17,11 | 16,38 | 16,48 | -3,68% | 13.481,00 |
| 18.06.2024 | 16,90 | 17,56 | 16,90 | 17,11 | 1,24% | 33.252,00 |
| 17.06.2024 | 16,30 | 16,90 | 16,27 | 16,90 | 2,99% | 27.892,00 |
| 14.06.2024 | 15,50 | 16,68 | 15,44 | 16,41 | -4,48% | 79.245,00 |
| 13.06.2024 | 17,25 | 17,38 | 17,02 | 17,18 | -1,04% | 32.470,00 |