18,120$
0,33%
Echtzeit-Aktienkurs Hurco Companies
Bid:
Ask:
Aktienkurse zur Hurco Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 18,78 | 18,78 | 18,10 | 18,12 | -0,17% | 2.689,00 |
| 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 |
| 06.02.2025 | 22,17 | 22,49 | 22,16 | 22,40 | 0,49% | 9.344,00 |
| 05.02.2025 | 21,48 | 22,71 | 21,48 | 22,29 | 3,00% | 20.155,00 |
| 04.02.2025 | 21,69 | 21,75 | 21,05 | 21,64 | 2,80% | 17.431,00 |
| 03.02.2025 | 20,65 | 21,65 | 20,65 | 21,05 | -2,05% | 3.826,00 |
| 31.01.2025 | 21,08 | 21,75 | 20,50 | 21,49 | 1,61% | 9.598,00 |
| 30.01.2025 | 20,90 | 21,32 | 20,43 | 21,15 | 0,48% | 9.430,00 |
| 29.01.2025 | 21,00 | 21,10 | 20,35 | 21,05 | 0,24% | 23.191,00 |
| 28.01.2025 | 20,63 | 21,88 | 19,96 | 21,00 | 1,25% | 70.348,00 |
| 27.01.2025 | 21,58 | 22,00 | 20,74 | 20,74 | -4,11% | 8.596,00 |
| 24.01.2025 | 21,60 | 21,93 | 21,36 | 21,63 | -1,28% | 7.188,00 |
| 23.01.2025 | 21,16 | 22,18 | 21,11 | 21,91 | 2,38% | 15.635,00 |
| 22.01.2025 | 21,40 | 21,54 | 20,68 | 21,40 | -0,83% | 17.082,00 |
| 21.01.2025 | 20,09 | 21,91 | 20,09 | 21,58 | 7,79% | 29.865,00 |
| 17.01.2025 | 17,90 | 20,05 | 17,90 | 20,02 | 10,06% | 18.904,00 |
| 16.01.2025 | 17,95 | 18,20 | 17,77 | 18,19 | 1,73% | 21.866,00 |
| 15.01.2025 | 18,04 | 18,33 | 17,60 | 17,88 | 0,96% | 15.631,00 |
| 14.01.2025 | 18,51 | 18,81 | 17,62 | 17,71 | -3,01% | 13.915,00 |
| 13.01.2025 | 18,49 | 18,49 | 18,16 | 18,26 | -2,09% | 6.951,00 |
| 10.01.2025 | 17,90 | 18,65 | 17,51 | 18,65 | -3,42% | 14.401,00 |
| 08.01.2025 | 19,55 | 19,94 | 19,30 | 19,31 | -2,52% | 11.111,00 |
| 07.01.2025 | 19,85 | 19,98 | 19,52 | 19,81 | -1,54% | 12.999,00 |
| 06.01.2025 | 19,89 | 20,39 | 19,89 | 20,12 | 2,86% | 16.084,00 |
| 03.01.2025 | 17,80 | 19,77 | 17,80 | 19,56 | -1,11% | 20.408,00 |
| 02.01.2025 | 19,42 | 20,00 | 19,42 | 19,78 | 2,54% | 10.683,00 |
| 31.12.2024 | 19,06 | 19,49 | 18,68 | 19,29 | 0,63% | 10.609,00 |
| 30.12.2024 | 19,02 | 19,30 | 18,59 | 19,17 | 0,47% | 10.397,00 |
| 27.12.2024 | 18,94 | 19,30 | 18,79 | 19,08 | -1,09% | 7.035,00 |
| 26.12.2024 | 18,51 | 19,29 | 18,51 | 19,29 | 2,88% | 10.142,00 |
| 24.12.2024 | 19,07 | 19,07 | 18,61 | 18,75 | -0,85% | 7.017,00 |
| 23.12.2024 | 18,58 | 19,29 | 18,58 | 18,91 | -1,51% | 14.438,00 |
| 20.12.2024 | 18,96 | 19,20 | 18,52 | 19,20 | 0,05% | 19.776,00 |
| 19.12.2024 | 18,80 | 19,42 | 18,76 | 19,19 | 0,89% | 17.032,00 |
| 18.12.2024 | 19,71 | 19,74 | 18,80 | 19,02 | -1,50% | 14.852,00 |
| 17.12.2024 | 19,00 | 19,54 | 18,55 | 19,31 | 1,10% | 30.322,00 |
| 16.12.2024 | 19,22 | 19,54 | 18,86 | 19,10 | -1,75% | 69.989,00 |
| 13.12.2024 | 19,30 | 20,00 | 19,02 | 19,44 | -0,92% | 10.456,00 |
| 12.12.2024 | 19,60 | 19,95 | 19,20 | 19,62 | 0,62% | 15.148,00 |
| 11.12.2024 | 20,30 | 20,70 | 19,41 | 19,50 | -3,94% | 34.681,00 |
| 10.12.2024 | 21,28 | 21,28 | 20,00 | 20,30 | -6,15% | 15.180,00 |
| 09.12.2024 | 21,74 | 21,87 | 20,53 | 21,63 | -1,55% | 14.052,00 |
| 06.12.2024 | 22,38 | 22,40 | 21,59 | 21,97 | -2,23% | 12.444,00 |
| 05.12.2024 | 22,93 | 23,10 | 22,20 | 22,47 | -2,77% | 15.338,00 |
| 04.12.2024 | 22,95 | 23,41 | 22,77 | 23,11 | 1,14% | 16.439,00 |
| 03.12.2024 | 23,50 | 23,50 | 22,85 | 22,85 | -2,14% | 9.578,00 |
| 02.12.2024 | 23,31 | 23,72 | 22,93 | 23,35 | 0,13% | 25.732,00 |
| 29.11.2024 | 23,45 | 23,76 | 23,13 | 23,32 | 0,56% | 9.355,00 |
| 27.11.2024 | 23,04 | 23,48 | 23,02 | 23,19 | -0,90% | 11.537,00 |
| 26.11.2024 | 22,92 | 23,40 | 22,78 | 23,40 | 0,91% | 8.092,00 |
| 25.11.2024 | 22,65 | 23,50 | 22,65 | 23,19 | 2,34% | 29.138,00 |
| 22.11.2024 | 23,05 | 23,30 | 22,42 | 22,66 | -2,16% | 13.824,00 |
| 21.11.2024 | 21,34 | 23,16 | 21,34 | 23,16 | 9,50% | 6.924,00 |
| 20.11.2024 | 21,48 | 21,49 | 21,03 | 21,15 | -1,17% | 9.808,00 |
| 19.11.2024 | 21,10 | 21,61 | 21,00 | 21,40 | 1,42% | 13.409,00 |
| 18.11.2024 | 21,34 | 21,70 | 21,01 | 21,10 | -1,63% | 13.054,00 |
| 15.11.2024 | 21,70 | 21,78 | 21,26 | 21,45 | -2,10% | 10.589,00 |
| 14.11.2024 | 21,80 | 22,00 | 21,30 | 21,91 | 0,14% | 31.775,00 |
| 13.11.2024 | 21,73 | 21,88 | 21,56 | 21,88 | 0,55% | 10.895,00 |
| 12.11.2024 | 21,93 | 22,48 | 21,66 | 21,76 | -1,98% | 12.496,00 |
| 11.11.2024 | 22,43 | 22,43 | 21,90 | 22,20 | 0,14% | 19.201,00 |
| 08.11.2024 | 22,00 | 22,38 | 21,61 | 22,17 | 0,77% | 20.825,00 |
| 07.11.2024 | 21,03 | 22,00 | 20,97 | 22,00 | 4,27% | 27.906,00 |
| 06.11.2024 | 21,44 | 21,66 | 21,06 | 21,10 | 1,20% | 28.074,00 |
| 05.11.2024 | 21,05 | 21,49 | 20,85 | 20,85 | -1,09% | 3.682,00 |
| 04.11.2024 | 20,82 | 21,39 | 20,81 | 21,08 | 1,25% | 14.983,00 |
| 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 |