20,000$
1,01%
Echtzeit-Aktienkurs Hurco Companies
Bid:
Ask:
Aktienkurse zur Hurco Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 19,58 | 20,50 | 19,54 | 19,98 | 0,91% | 51.403,00 |
| 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 | -1,64% | 4.393,00 |
| 30.05.2025 | 14,84 | 14,84 | 14,45 | 14,63 | 0,76% | 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 |
| 21.05.2025 | 15,00 | 15,14 | 14,55 | 14,99 | -0,53% | 9.467,00 |
| 20.05.2025 | 15,79 | 16,00 | 15,01 | 15,07 | -5,87% | 18.222,00 |
| 19.05.2025 | 15,20 | 16,01 | 15,15 | 16,01 | 4,91% | 11.408,00 |
| 16.05.2025 | 14,71 | 15,81 | 14,35 | 15,26 | 2,62% | 16.082,00 |
| 15.05.2025 | 14,84 | 15,38 | 14,57 | 14,87 | 0,13% | 9.527,00 |
| 14.05.2025 | 14,89 | 15,14 | 14,55 | 14,85 | -1,39% | 11.244,00 |
| 13.05.2025 | 15,56 | 15,74 | 15,00 | 15,06 | -3,15% | 10.460,00 |
| 12.05.2025 | 15,12 | 16,60 | 15,12 | 15,55 | 3,94% | 57.545,00 |
| 09.05.2025 | 14,88 | 15,90 | 14,43 | 14,96 | -2,09% | 17.457,00 |
| 08.05.2025 | 14,51 | 15,28 | 14,51 | 15,28 | 1,87% | 14.264,00 |
| 07.05.2025 | 14,51 | 15,39 | 14,29 | 15,00 | 4,53% | 38.539,00 |
| 06.05.2025 | 14,75 | 14,90 | 14,07 | 14,35 | -2,71% | 35.455,00 |
| 05.05.2025 | 15,80 | 15,80 | 14,52 | 14,75 | -6,17% | 80.671,00 |
| 02.05.2025 | 16,20 | 16,58 | 15,69 | 15,72 | -2,48% | 127.884,00 |
| 01.05.2025 | 17,03 | 17,28 | 16,10 | 16,12 | -3,76% | 101.745,00 |
| 30.04.2025 | 15,00 | 17,00 | 15,00 | 16,75 | 5,95% | 28.965,00 |
| 29.04.2025 | 15,69 | 17,64 | 15,69 | 15,81 | -1,06% | 26.024,00 |
| 28.04.2025 | 15,17 | 16,95 | 15,17 | 15,98 | 4,86% | 51.510,00 |
| 25.04.2025 | 15,15 | 16,55 | 15,01 | 15,24 | 1,74% | 16.364,00 |
| 24.04.2025 | 15,11 | 15,88 | 14,50 | 14,98 | 0,44% | 25.278,00 |
| 23.04.2025 | 14,85 | 15,45 | 14,49 | 14,92 | 3,43% | 25.587,00 |
| 22.04.2025 | 14,65 | 14,88 | 14,42 | 14,42 | 0,63% | 4.438,00 |
| 21.04.2025 | 14,20 | 15,32 | 13,86 | 14,33 | 0,35% | 40.723,00 |
| 17.04.2025 | 14,23 | 14,78 | 14,01 | 14,28 | 1,28% | 4.046,00 |
| 16.04.2025 | 14,49 | 14,70 | 14,10 | 14,10 | -3,89% | 5.309,00 |
| 15.04.2025 | 14,72 | 16,16 | 14,10 | 14,67 | -2,13% | 36.838,00 |
| 14.04.2025 | 13,77 | 14,99 | 13,77 | 14,99 | 5,49% | 10.191,00 |
| 11.04.2025 | 14,92 | 15,08 | 13,81 | 14,21 | 1,92% | 53.653,00 |
| 10.04.2025 | 14,33 | 14,33 | 13,94 | 13,94 | -3,78% | 9.311,00 |
| 09.04.2025 | 13,65 | 15,12 | 13,22 | 14,49 | 5,19% | 29.060,00 |
| 08.04.2025 | 13,95 | 14,77 | 13,50 | 13,78 | -0,97% | 20.464,00 |
| 07.04.2025 | 13,95 | 14,76 | 13,50 | 13,91 | -1,35% | 27.500,00 |
| 04.04.2025 | 14,43 | 14,57 | 13,68 | 14,10 | -2,76% | 22.136,00 |
| 03.04.2025 | 15,26 | 15,33 | 14,50 | 14,50 | -6,57% | 25.994,00 |
| 02.04.2025 | 15,54 | 15,67 | 15,50 | 15,52 | 0,13% | 11.156,00 |
| 01.04.2025 | 15,47 | 15,58 | 15,42 | 15,50 | -0,90% | 19.002,00 |
| 31.03.2025 | 15,60 | 15,72 | 15,50 | 15,64 | 0,13% | 12.591,00 |
| 28.03.2025 | 15,51 | 15,62 | 15,50 | 15,62 | -0,51% | 15.443,00 |
| 27.03.2025 | 15,50 | 15,70 | 15,50 | 15,70 | 1,29% | 11.784,00 |
| 26.03.2025 | 15,84 | 15,84 | 15,40 | 15,50 | -0,06% | 10.499,00 |
| 25.03.2025 | 15,79 | 15,94 | 15,50 | 15,51 | -3,06% | 25.445,00 |
| 24.03.2025 | 15,95 | 16,07 | 15,60 | 16,00 | -0,19% | 22.619,00 |
| 21.03.2025 | 15,75 | 16,29 | 15,75 | 16,03 | 1,01% | 14.783,00 |
| 20.03.2025 | 16,27 | 16,29 | 15,54 | 15,87 | -0,44% | 9.575,00 |
| 19.03.2025 | 15,88 | 16,00 | 15,58 | 15,94 | 1,21% | 10.571,00 |
| 18.03.2025 | 16,35 | 16,35 | 15,73 | 15,75 | -1,13% | 14.157,00 |
| 17.03.2025 | 15,51 | 16,76 | 15,51 | 15,93 | -0,44% | 20.717,00 |
| 14.03.2025 | 15,75 | 16,31 | 15,53 | 16,00 | -0,44% | 7.445,00 |
| 13.03.2025 | 16,10 | 16,71 | 16,07 | 16,07 | 0,37% | 9.051,00 |
| 12.03.2025 | 16,55 | 16,55 | 15,90 | 16,01 | -0,25% | 8.885,00 |
| 11.03.2025 | 16,66 | 16,66 | 15,75 | 16,05 | -2,73% | 46.646,00 |
| 10.03.2025 | 16,53 | 17,26 | 16,50 | 16,50 | -4,40% | 15.591,00 |
| 07.03.2025 | 17,87 | 17,87 | 16,10 | 17,26 | -6,09% | 35.059,00 |
| 06.03.2025 | 17,49 | 18,38 | 17,05 | 18,38 | 3,84% | 12.442,00 |
| 05.03.2025 | 17,91 | 18,06 | 17,25 | 17,70 | -0,56% | 17.416,00 |
| 04.03.2025 | 18,20 | 18,50 | 17,80 | 17,80 | -1,47% | 10.109,00 |
| 03.03.2025 | 18,12 | 18,70 | 18,07 | 18,07 | 1,15% | 4.653,00 |
| 28.02.2025 | 18,27 | 18,48 | 17,86 | 17,86 | -1,60% | 9.751,00 |
| 27.02.2025 | 18,60 | 18,65 | 17,78 | 18,15 | -2,42% | 13.526,00 |
| 26.02.2025 | 17,76 | 18,60 | 17,70 | 18,60 | 5,92% | 18.945,00 |
| 25.02.2025 | 18,05 | 18,35 | 17,24 | 17,56 | -0,79% | 27.634,00 |
| 24.02.2025 | 20,41 | 20,43 | 17,70 | 17,70 | -13,45% | 19.874,00 |
| 21.02.2025 | 20,44 | 21,00 | 20,32 | 20,45 | -2,43% | 14.299,00 |
| 20.02.2025 | 20,50 | 20,96 | 19,77 | 20,96 | 1,80% | 25.290,00 |
| 19.02.2025 | 22,31 | 22,31 | 20,51 | 20,59 | -7,08% | 18.160,00 |
| 18.02.2025 | 22,22 | 22,81 | 21,81 | 22,16 | -1,51% | 57.444,00 |
| 14.02.2025 | 22,53 | 22,76 | 21,94 | 22,50 | 0,85% | 46.057,00 |
| 13.02.2025 | 22,95 | 23,45 | 22,24 | 22,31 | -3,55% | 50.084,00 |
| 12.02.2025 | 22,31 | 23,39 | 22,17 | 23,13 | 2,53% | 25.164,00 |
| 11.02.2025 | 22,01 | 22,78 | 21,90 | 22,56 | 3,11% | 8.942,00 |
| 10.02.2025 | 22,39 | 22,39 | 21,84 | 21,88 | -2,58% | 17.583,00 |
| 07.02.2025 | 22,17 | 22,48 | 21,34 | 22,46 | 0,27% | 26.034,00 |