14,300$
-1,99%
Echtzeit-Aktienkurs Hurco Companies
Bid:
Ask:
Aktienkurse zur Hurco Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 14,33 | 14,33 | 14,30 | 14,30 | -1,38% | 36,00 |
| 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 |
| 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 |