16,390$
-1,32%
Echtzeit-Aktienkurs Hurco Companies
Bid:
Ask:
Aktienkurse zur Hurco Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 16,50 | 16,53 | 16,30 | 16,53 | -0,54% | 406,00 |
| 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 |
| 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 |