16,590$
-0,42%
Echtzeit-Aktienkurs Hurco Companies
Bid:
Ask:
Aktienkurse zur Hurco Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 16,66 | 16,72 | 16,50 | 16,52 | -1,20% | 8.313,00 |
| 07.05.2026 | 17,00 | 17,00 | 16,65 | 16,72 | -0,48% | 8.725,00 |
| 06.05.2026 | 17,10 | 17,10 | 16,80 | 16,80 | -1,75% | 3.004,00 |
| 05.05.2026 | 16,50 | 17,40 | 16,50 | 17,10 | 1,97% | 11.802,00 |
| 04.05.2026 | 16,67 | 17,22 | 16,67 | 16,77 | -2,67% | 4.593,00 |
| 01.05.2026 | 16,70 | 17,51 | 16,53 | 17,23 | 1,77% | 29.708,00 |
| 30.04.2026 | 16,78 | 16,99 | 16,59 | 16,93 | 3,01% | 6.469,00 |
| 29.04.2026 | 16,79 | 16,93 | 16,26 | 16,44 | -1,88% | 10.322,00 |
| 28.04.2026 | 16,39 | 17,28 | 16,39 | 16,75 | 1,39% | 16.503,00 |
| 27.04.2026 | 16,47 | 16,75 | 16,47 | 16,52 | 0,43% | 8.482,00 |
| 24.04.2026 | 16,15 | 16,45 | 16,15 | 16,45 | 0,98% | 2.903,00 |
| 23.04.2026 | 16,37 | 16,60 | 16,26 | 16,29 | -1,39% | 9.287,00 |
| 22.04.2026 | 16,43 | 16,79 | 16,33 | 16,52 | 0,58% | 12.592,00 |
| 21.04.2026 | 16,25 | 16,89 | 16,25 | 16,43 | 1,26% | 57.437,00 |
| 20.04.2026 | 16,35 | 16,69 | 16,16 | 16,22 | -0,86% | 12.489,00 |
| 17.04.2026 | 16,46 | 16,60 | 16,36 | 16,36 | 1,18% | 10.553,00 |
| 16.04.2026 | 16,85 | 17,07 | 16,17 | 16,17 | -4,66% | 17.657,00 |
| 15.04.2026 | 16,42 | 16,96 | 16,42 | 16,96 | 0,65% | 11.654,00 |
| 14.04.2026 | 16,26 | 17,09 | 16,20 | 16,85 | 4,33% | 30.702,00 |
| 13.04.2026 | 16,14 | 16,28 | 15,93 | 16,15 | -1,22% | 36.657,00 |
| 10.04.2026 | 15,73 | 16,48 | 15,73 | 16,35 | 1,36% | 19.413,00 |
| 09.04.2026 | 15,21 | 16,49 | 15,20 | 16,13 | 4,20% | 29.894,00 |
| 08.04.2026 | 15,34 | 15,86 | 15,24 | 15,48 | 2,79% | 34.496,00 |
| 07.04.2026 | 15,23 | 15,70 | 15,06 | 15,06 | -2,84% | 13.667,00 |
| 06.04.2026 | 15,26 | 15,87 | 15,02 | 15,50 | 2,04% | 15.247,00 |
| 02.04.2026 | 14,92 | 15,27 | 14,76 | 15,19 | 0,46% | 20.937,00 |
| 01.04.2026 | 14,82 | 15,25 | 14,70 | 15,12 | 2,58% | 9.892,00 |
| 31.03.2026 | 15,11 | 15,11 | 14,65 | 14,74 | -0,03% | 28.660,00 |
| 30.03.2026 | 14,71 | 14,85 | 14,51 | 14,75 | -0,37% | 31.485,00 |
| 27.03.2026 | 14,75 | 14,80 | 14,69 | 14,80 | -1,14% | 2.347,00 |
| 26.03.2026 | 15,07 | 15,40 | 14,82 | 14,97 | -0,66% | 5.792,00 |
| 25.03.2026 | 15,25 | 15,50 | 14,99 | 15,07 | -0,13% | 3.932,00 |
| 24.03.2026 | 14,66 | 15,15 | 14,66 | 15,09 | 2,79% | 22.070,00 |
| 23.03.2026 | 14,95 | 15,13 | 14,60 | 14,68 | -0,51% | 13.930,00 |
| 20.03.2026 | 15,11 | 15,11 | 14,50 | 14,76 | 0,20% | 35.643,00 |
| 19.03.2026 | 14,71 | 14,89 | 14,59 | 14,73 | -0,64% | 19.745,00 |
| 18.03.2026 | 15,15 | 15,25 | 14,82 | 14,82 | -2,31% | 28.301,00 |
| 17.03.2026 | 15,29 | 15,69 | 15,00 | 15,17 | 0,33% | 24.906,00 |
| 16.03.2026 | 14,85 | 15,43 | 14,71 | 15,12 | 2,86% | 9.514,00 |
| 13.03.2026 | 14,65 | 14,99 | 14,50 | 14,70 | -0,17% | 59.826,00 |
| 12.03.2026 | 14,97 | 15,00 | 14,50 | 14,73 | -2,61% | 55.786,00 |
| 11.03.2026 | 15,34 | 15,62 | 15,12 | 15,12 | -1,95% | 37.819,00 |
| 10.03.2026 | 15,60 | 16,00 | 15,42 | 15,42 | -0,71% | 9.807,00 |
| 09.03.2026 | 15,51 | 16,18 | 15,17 | 15,53 | -0,06% | 38.689,00 |
| 06.03.2026 | 16,55 | 16,57 | 15,42 | 15,54 | -6,55% | 56.066,00 |
| 05.03.2026 | 17,35 | 17,38 | 16,63 | 16,63 | -4,43% | 16.937,00 |
| 04.03.2026 | 17,27 | 17,74 | 17,27 | 17,40 | 0,58% | 9.138,00 |
| 03.03.2026 | 17,45 | 17,56 | 17,01 | 17,30 | -0,86% | 37.414,00 |
| 02.03.2026 | 17,53 | 17,90 | 17,45 | 17,45 | -1,47% | 14.816,00 |
| 27.02.2026 | 17,53 | 17,81 | 17,43 | 17,71 | 0,00% | 15.067,00 |
| 26.02.2026 | 17,42 | 18,00 | 17,18 | 17,71 | 2,07% | 34.800,00 |
| 25.02.2026 | 17,18 | 17,35 | 17,18 | 17,35 | 0,93% | 11.088,00 |
| 24.02.2026 | 17,42 | 17,67 | 17,19 | 17,19 | -1,55% | 8.811,00 |
| 23.02.2026 | 17,64 | 17,64 | 17,18 | 17,46 | 0,58% | 41.031,00 |
| 20.02.2026 | 17,31 | 17,81 | 17,31 | 17,36 | 0,29% | 9.842,00 |
| 19.02.2026 | 17,40 | 17,68 | 17,31 | 17,31 | -0,92% | 9.210,00 |
| 18.02.2026 | 17,70 | 17,85 | 17,43 | 17,47 | -1,13% | 18.688,00 |
| 17.02.2026 | 17,74 | 17,95 | 17,58 | 17,67 | -1,01% | 30.304,00 |
| 13.02.2026 | 17,56 | 17,85 | 17,35 | 17,85 | 3,12% | 12.489,00 |
| 12.02.2026 | 17,71 | 17,71 | 17,18 | 17,31 | -1,93% | 13.607,00 |
| 11.02.2026 | 17,57 | 17,79 | 17,23 | 17,65 | -0,40% | 20.360,00 |
| 10.02.2026 | 17,50 | 17,92 | 17,50 | 17,72 | 1,84% | 10.548,00 |
| 09.02.2026 | 17,19 | 17,67 | 17,19 | 17,40 | -0,17% | 11.365,00 |
| 06.02.2026 | 17,04 | 17,71 | 17,04 | 17,43 | 2,71% | 59.482,00 |
| 05.02.2026 | 17,34 | 17,34 | 16,97 | 16,97 | -1,96% | 4.458,00 |
| 04.02.2026 | 17,51 | 17,58 | 17,02 | 17,31 | 0,76% | 13.911,00 |
| 03.02.2026 | 17,00 | 17,54 | 16,39 | 17,18 | 3,49% | 41.137,00 |
| 02.02.2026 | 16,82 | 16,96 | 16,59 | 16,60 | 0,36% | 34.531,00 |
| 30.01.2026 | 17,21 | 17,21 | 16,54 | 16,54 | -3,27% | 44.745,00 |
| 29.01.2026 | 17,29 | 17,32 | 16,70 | 17,10 | 2,15% | 25.345,00 |
| 28.01.2026 | 17,17 | 17,17 | 16,74 | 16,74 | -1,41% | 19.788,00 |
| 27.01.2026 | 16,83 | 17,20 | 16,69 | 16,98 | 1,56% | 23.981,00 |
| 26.01.2026 | 16,59 | 16,91 | 16,33 | 16,72 | 0,78% | 16.228,00 |
| 23.01.2026 | 16,65 | 16,83 | 16,46 | 16,59 | -0,54% | 17.544,00 |
| 22.01.2026 | 16,50 | 17,00 | 16,50 | 16,68 | 0,12% | 18.536,00 |
| 21.01.2026 | 16,99 | 16,99 | 16,57 | 16,66 | 2,02% | 20.386,00 |
| 20.01.2026 | 17,00 | 17,26 | 16,24 | 16,33 | -5,44% | 28.149,00 |
| 16.01.2026 | 17,08 | 17,30 | 17,00 | 17,27 | 0,64% | 38.889,00 |
| 15.01.2026 | 17,68 | 17,68 | 16,79 | 17,16 | 1,78% | 23.314,00 |
| 14.01.2026 | 16,86 | 17,48 | 16,55 | 16,86 | 0,00% | 13.001,00 |
| 13.01.2026 | 17,68 | 17,68 | 16,78 | 16,86 | -1,86% | 28.822,00 |
| 12.01.2026 | 17,01 | 17,87 | 16,71 | 17,18 | -0,06% | 92.707,00 |
| 09.01.2026 | 16,70 | 17,45 | 16,70 | 17,19 | 4,69% | 49.147,00 |
| 08.01.2026 | 16,33 | 17,40 | 16,33 | 16,42 | 0,74% | 37.202,00 |
| 07.01.2026 | 16,45 | 16,58 | 16,04 | 16,30 | 0,06% | 14.010,00 |
| 06.01.2026 | 16,82 | 16,85 | 16,16 | 16,29 | -3,44% | 14.412,00 |
| 05.01.2026 | 16,26 | 17,37 | 16,15 | 16,87 | 3,18% | 83.058,00 |
| 02.01.2026 | 15,44 | 16,75 | 15,44 | 16,35 | 5,83% | 29.952,00 |
| 31.12.2025 | 15,49 | 15,75 | 15,31 | 15,45 | -0,83% | 11.441,00 |
| 30.12.2025 | 15,56 | 16,14 | 15,40 | 15,58 | 0,52% | 18.353,00 |
| 29.12.2025 | 15,33 | 15,64 | 14,86 | 15,50 | 1,17% | 55.375,00 |
| 26.12.2025 | 15,15 | 15,60 | 15,15 | 15,32 | -0,91% | 7.594,00 |
| 24.12.2025 | 15,95 | 15,95 | 15,46 | 15,46 | -0,90% | 16.386,00 |
| 23.12.2025 | 15,14 | 15,79 | 15,13 | 15,60 | 2,30% | 45.006,00 |
| 22.12.2025 | 14,86 | 15,43 | 14,86 | 15,25 | 2,49% | 35.103,00 |
| 19.12.2025 | 15,00 | 15,21 | 14,81 | 14,88 | -0,80% | 29.647,00 |
| 18.12.2025 | 14,96 | 15,30 | 14,76 | 15,00 | 1,69% | 23.666,00 |
| 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 |