14,750$
-1,67%
Echtzeit-Aktienkurs Hurco Companies
Bid:
Ask:
Aktienkurse zur Hurco Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 15,00 | 15,22 | 14,69 | 14,75 | -1,67% | 33.055,00 |
| 16.12.2025 | 15,27 | 15,28 | 15,00 | 15,00 | -2,47% | 22.334,00 |
| 15.12.2025 | 15,06 | 15,45 | 14,88 | 15,38 | 1,85% | 47.268,00 |
| 12.12.2025 | 14,89 | 15,25 | 14,75 | 15,10 | 1,79% | 52.649,00 |
| 11.12.2025 | 15,00 | 15,24 | 14,70 | 14,84 | -1,30% | 51.747,00 |
| 10.12.2025 | 14,99 | 15,38 | 14,86 | 15,03 | 0,54% | 54.186,00 |
| 09.12.2025 | 15,15 | 15,25 | 14,88 | 14,95 | -0,73% | 25.959,00 |
| 08.12.2025 | 14,98 | 15,47 | 14,94 | 15,06 | 0,87% | 35.089,00 |
| 05.12.2025 | 15,20 | 15,79 | 14,58 | 14,93 | -0,99% | 50.880,00 |
| 04.12.2025 | 16,02 | 16,23 | 15,06 | 15,08 | -4,80% | 68.078,00 |
| 03.12.2025 | 16,33 | 16,34 | 15,68 | 15,84 | -0,56% | 27.984,00 |
| 02.12.2025 | 15,70 | 16,10 | 15,59 | 15,93 | 2,44% | 28.391,00 |
| 01.12.2025 | 16,12 | 16,49 | 15,55 | 15,55 | -4,01% | 28.300,00 |
| 28.11.2025 | 16,99 | 16,99 | 16,12 | 16,20 | -1,22% | 33.913,00 |
| 26.11.2025 | 16,51 | 16,84 | 16,40 | 16,40 | -1,15% | 20.965,00 |
| 25.11.2025 | 16,40 | 17,00 | 16,40 | 16,59 | 1,16% | 40.017,00 |
| 24.11.2025 | 16,40 | 16,71 | 16,40 | 16,40 | 0,74% | 12.036,00 |
| 21.11.2025 | 16,51 | 16,98 | 16,24 | 16,28 | -1,48% | 24.680,00 |
| 20.11.2025 | 16,70 | 16,92 | 16,40 | 16,53 | 0,18% | 18.022,00 |
| 19.11.2025 | 16,45 | 16,60 | 16,41 | 16,50 | -0,45% | 12.147,00 |
| 18.11.2025 | 16,28 | 16,57 | 16,28 | 16,57 | 1,35% | 11.893,00 |
| 17.11.2025 | 16,75 | 16,79 | 16,35 | 16,35 | -1,92% | 32.156,00 |
| 14.11.2025 | 16,62 | 16,89 | 16,62 | 16,67 | 0,54% | 10.720,00 |
| 13.11.2025 | 16,75 | 16,81 | 16,51 | 16,58 | -0,03% | 18.464,00 |
| 12.11.2025 | 16,76 | 17,26 | 16,50 | 16,59 | 0,21% | 20.578,00 |
| 11.11.2025 | 16,40 | 16,86 | 16,33 | 16,55 | 0,91% | 15.431,00 |
| 10.11.2025 | 16,75 | 17,01 | 16,40 | 16,40 | 0,00% | 16.000,00 |
| 07.11.2025 | 16,60 | 17,28 | 16,30 | 16,40 | -1,32% | 18.519,00 |
| 06.11.2025 | 17,17 | 17,36 | 16,62 | 16,62 | -0,89% | 12.419,00 |
| 05.11.2025 | 16,68 | 17,40 | 16,60 | 16,77 | -0,12% | 13.464,00 |
| 04.11.2025 | 17,20 | 17,55 | 16,77 | 16,79 | -3,51% | 26.875,00 |
| 03.11.2025 | 17,93 | 17,93 | 17,15 | 17,40 | -3,06% | 36.454,00 |
| 31.10.2025 | 17,44 | 18,00 | 17,27 | 17,95 | 2,51% | 13.573,00 |
| 30.10.2025 | 17,45 | 18,12 | 17,25 | 17,51 | -0,28% | 17.170,00 |
| 29.10.2025 | 17,87 | 18,39 | 17,40 | 17,56 | -1,49% | 27.468,00 |
| 28.10.2025 | 18,13 | 18,20 | 17,61 | 17,83 | -1,30% | 14.832,00 |
| 27.10.2025 | 18,60 | 19,06 | 18,00 | 18,06 | -2,11% | 42.842,00 |
| 24.10.2025 | 18,80 | 18,94 | 18,45 | 18,45 | 0,82% | 11.731,00 |
| 23.10.2025 | 18,73 | 18,75 | 18,25 | 18,30 | 0,38% | 40.326,00 |
| 22.10.2025 | 18,41 | 19,06 | 18,23 | 18,23 | -0,82% | 20.400,00 |
| 21.10.2025 | 17,91 | 18,43 | 17,91 | 18,38 | 0,93% | 9.539,00 |
| 20.10.2025 | 17,53 | 18,42 | 17,53 | 18,21 | 3,47% | 11.473,00 |
| 17.10.2025 | 17,24 | 17,70 | 17,16 | 17,60 | 0,57% | 29.453,00 |
| 16.10.2025 | 17,30 | 17,64 | 17,30 | 17,50 | -1,24% | 52.291,00 |
| 15.10.2025 | 17,70 | 17,72 | 17,16 | 17,72 | 2,61% | 27.518,00 |
| 14.10.2025 | 17,79 | 17,79 | 17,19 | 17,27 | 0,12% | 5.256,00 |
| 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 |