1,560$
-9,83%
Echtzeit-Aktienkurs Hub Cyber Security Ltd
Bid:
Ask:
Aktienkurse zur Hub Cyber Security Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 1,69 | 1,70 | 1,55 | 1,56 | -9,83% | 32.502,00 |
| 15.10.2025 | 1,79 | 1,86 | 1,71 | 1,73 | 1,17% | 844.236,00 |
| 14.10.2025 | 1,60 | 1,77 | 1,57 | 1,71 | 3,64% | 872.569,00 |
| 13.10.2025 | 1,51 | 1,66 | 1,50 | 1,65 | 10,74% | 401.605,00 |
| 10.10.2025 | 1,65 | 1,66 | 1,48 | 1,49 | -6,88% | 647.334,00 |
| 09.10.2025 | 1,65 | 1,65 | 1,55 | 1,60 | -1,23% | 685.965,00 |
| 08.10.2025 | 1,82 | 1,82 | 1,62 | 1,62 | -8,47% | 1.083.900,00 |
| 07.10.2025 | 1,91 | 1,93 | 1,75 | 1,77 | -7,81% | 973.252,00 |
| 06.10.2025 | 1,98 | 2,10 | 1,89 | 1,92 | -3,03% | 818.518,00 |
| 03.10.2025 | 1,99 | 2,04 | 1,96 | 1,98 | -2,46% | 49.753,00 |
| 02.10.2025 | 2,05 | 2,05 | 1,95 | 2,03 | 2,01% | 398.596,00 |
| 01.10.2025 | 1,98 | 2,05 | 1,93 | 1,99 | 1,02% | 414.085,00 |
| 30.09.2025 | 2,01 | 2,08 | 1,95 | 1,97 | -3,90% | 679.504,00 |
| 29.09.2025 | 1,93 | 2,08 | 1,83 | 2,05 | 7,89% | 959.320,00 |
| 26.09.2025 | 2,01 | 2,04 | 1,87 | 1,90 | -3,55% | 501.442,00 |
| 25.09.2025 | 2,15 | 2,18 | 1,87 | 1,97 | -8,37% | 1.617.394,00 |
| 24.09.2025 | 2,15 | 2,19 | 2,12 | 2,15 | -0,92% | 364.426,00 |
| 23.09.2025 | 2,27 | 2,34 | 2,15 | 2,17 | -3,56% | 452.162,00 |
| 22.09.2025 | 2,18 | 2,30 | 2,18 | 2,25 | 2,74% | 322.403,00 |
| 19.09.2025 | 2,18 | 2,24 | 2,09 | 2,19 | -0,45% | 465.956,00 |
| 18.09.2025 | 2,22 | 2,40 | 2,18 | 2,20 | 0,92% | 760.861,00 |
| 17.09.2025 | 2,28 | 2,28 | 2,18 | 2,18 | -3,96% | 254.464,00 |
| 16.09.2025 | 2,41 | 2,42 | 2,17 | 2,27 | -4,22% | 723.675,00 |
| 15.09.2025 | 2,52 | 2,53 | 2,29 | 2,37 | -1,25% | 529.034,00 |
| 12.09.2025 | 2,45 | 2,51 | 2,33 | 2,40 | -2,04% | 295.167,00 |
| 11.09.2025 | 2,58 | 2,62 | 2,41 | 2,45 | -4,30% | 580.845,00 |
| 10.09.2025 | 2,39 | 2,77 | 2,39 | 2,56 | 16,36% | 1.736.435,00 |
| 09.09.2025 | 2,31 | 2,31 | 2,10 | 2,20 | -3,51% | 269.029,00 |
| 08.09.2025 | 2,10 | 2,33 | 2,08 | 2,28 | 15,15% | 592.231,00 |
| 05.09.2025 | 2,10 | 2,12 | 1,93 | 1,98 | -5,71% | 246.293,00 |
| 04.09.2025 | 2,13 | 2,17 | 2,04 | 2,10 | -2,33% | 204.512,00 |
| 03.09.2025 | 2,17 | 2,19 | 2,12 | 2,15 | -1,38% | 94.192,00 |
| 02.09.2025 | 2,21 | 2,30 | 2,11 | 2,18 | -1,36% | 260.152,00 |
| 29.08.2025 | 2,26 | 2,38 | 2,20 | 2,21 | -2,21% | 154.513,00 |
| 28.08.2025 | 2,19 | 2,27 | 2,16 | 2,26 | 3,20% | 154.744,00 |
| 27.08.2025 | 2,32 | 2,35 | 2,11 | 2,19 | -3,95% | 597.201,00 |
| 26.08.2025 | 2,29 | 2,32 | 2,14 | 2,28 | -1,72% | 270.667,00 |
| 25.08.2025 | 2,41 | 2,48 | 2,25 | 2,32 | -4,13% | 574.478,00 |
| 22.08.2025 | 2,50 | 2,50 | 2,40 | 2,42 | -3,20% | 159.317,00 |
| 21.08.2025 | 2,54 | 2,55 | 2,48 | 2,50 | 0,00% | 117.339,00 |
| 20.08.2025 | 2,47 | 2,57 | 2,47 | 2,50 | 1,21% | 98.709,00 |
| 19.08.2025 | 2,58 | 2,60 | 2,42 | 2,47 | -5,00% | 131.167,00 |
| 18.08.2025 | 2,81 | 2,81 | 2,57 | 2,60 | -7,80% | 175.119,00 |
| 15.08.2025 | 2,77 | 2,93 | 2,76 | 2,82 | -1,23% | 434.260,00 |
| 14.08.2025 | 2,80 | 2,90 | 2,54 | 2,86 | 1,60% | 317.867,00 |
| 13.08.2025 | 2,90 | 2,92 | 2,74 | 2,81 | -2,43% | 202.856,00 |
| 12.08.2025 | 2,71 | 2,93 | 2,54 | 2,88 | 6,67% | 330.445,00 |
| 11.08.2025 | 2,85 | 2,85 | 2,65 | 2,70 | -3,57% | 120.373,00 |
| 08.08.2025 | 2,52 | 2,96 | 2,50 | 2,80 | 11,55% | 329.376,00 |
| 07.08.2025 | 2,40 | 2,72 | 2,32 | 2,51 | 6,36% | 380.010,00 |
| 06.08.2025 | 2,43 | 2,54 | 2,34 | 2,36 | -5,60% | 210.360,00 |
| 05.08.2025 | 2,70 | 2,73 | 2,14 | 2,50 | 4,60% | 1.229.850,00 |
| 04.08.2025 | 3,27 | 3,30 | 2,32 | 2,39 | -31,81% | 1.387.059,00 |
| 01.08.2025 | 3,84 | 3,91 | 3,43 | 3,51 | -11,93% | 250.245,00 |
| 31.07.2025 | 4,10 | 4,26 | 3,64 | 3,98 | -2,21% | 301.360,00 |
| 30.07.2025 | 4,00 | 4,33 | 3,91 | 4,07 | 1,75% | 643.195,00 |
| 29.07.2025 | 3,73 | 4,15 | 3,55 | 4,00 | 9,89% | 622.202,00 |
| 28.07.2025 | 3,68 | 3,73 | 3,35 | 3,64 | 2,54% | 508.834,00 |
| 25.07.2025 | 3,70 | 3,71 | 3,30 | 3,55 | -7,07% | 750.017,00 |
| 24.07.2025 | 4,05 | 4,05 | 3,80 | 3,82 | -7,06% | 512.354,00 |
| 23.07.2025 | 4,32 | 4,34 | 4,06 | 4,11 | -4,20% | 361.998,00 |
| 22.07.2025 | 4,14 | 4,32 | 3,95 | 4,29 | 3,87% | 551.344,00 |
| 21.07.2025 | 4,43 | 4,43 | 3,93 | 4,13 | -2,82% | 666.569,00 |
| 18.07.2025 | 3,90 | 4,37 | 3,90 | 4,25 | 8,42% | 803.980,00 |
| 17.07.2025 | 4,24 | 4,25 | 3,46 | 3,92 | -3,69% | 1.189.320,00 |
| 16.07.2025 | 3,00 | 4,28 | 3,00 | 4,07 | 36,12% | 2.572.484,00 |
| 15.07.2025 | 2,93 | 3,10 | 2,86 | 2,99 | 6,79% | 1.538.526,00 |
| 14.07.2025 | 3,14 | 3,44 | 2,68 | 2,80 | 11,11% | 6.938.664,00 |
| 11.07.2025 | 2,16 | 2,60 | 2,13 | 2,52 | 20,00% | 1.642.899,00 |
| 10.07.2025 | 2,03 | 2,15 | 1,98 | 2,10 | 5,00% | 1.286.135,00 |
| 09.07.2025 | 2,16 | 2,18 | 2,00 | 2,00 | -5,21% | 937.046,00 |
| 08.07.2025 | 2,05 | 2,14 | 1,91 | 2,11 | 11,64% | 1.218.460,00 |
| 07.07.2025 | 2,05 | 2,05 | 1,85 | 1,89 | 1,61% | 595.915,00 |
| 03.07.2025 | 1,80 | 1,87 | 1,78 | 1,86 | 2,76% | 133.413,00 |
| 02.07.2025 | 1,80 | 1,89 | 1,78 | 1,81 | -0,82% | 153.213,00 |
| 01.07.2025 | 1,88 | 1,93 | 1,79 | 1,83 | -4,95% | 514.065,00 |
| 30.06.2025 | 1,92 | 1,93 | 1,72 | 1,92 | -1,03% | 1.358.637,00 |
| 27.06.2025 | 2,07 | 2,09 | 1,91 | 1,94 | -7,18% | 924.352,00 |
| 26.06.2025 | 2,25 | 2,25 | 2,07 | 2,09 | -9,52% | 950.432,00 |
| 25.06.2025 | 2,19 | 2,42 | 2,14 | 2,31 | 9,48% | 2.422.927,00 |
| 24.06.2025 | 2,25 | 2,26 | 2,09 | 2,11 | 0,00% | 1.184.671,00 |
| 23.06.2025 | 2,33 | 2,40 | 2,09 | 2,11 | -6,22% | 2.047.740,00 |
| 20.06.2025 | 2,18 | 2,28 | 2,06 | 2,25 | 9,22% | 1.250.077,00 |
| 18.06.2025 | 2,20 | 2,55 | 2,01 | 2,06 | 0,00% | 6.578.210,00 |
| 17.06.2025 | 1,98 | 2,57 | 1,80 | 2,06 | -1,44% | 3.874.652,00 |
| 16.06.2025 | 2,34 | 2,39 | 2,00 | 2,09 | -10,68% | 2.794.398,00 |
| 13.06.2025 | 2,34 | 2,47 | 2,12 | 2,34 | 6,85% | 3.565.120,00 |
| 12.06.2025 | 2,23 | 2,36 | 2,14 | 2,19 | -0,45% | 510.400,00 |
| 11.06.2025 | 2,19 | 2,25 | 2,10 | 2,20 | 0,46% | 217.642,00 |
| 10.06.2025 | 2,20 | 2,25 | 2,17 | 2,19 | 0,00% | 79.457,00 |
| 09.06.2025 | 2,20 | 2,24 | 2,17 | 2,19 | -0,90% | 98.284,00 |
| 06.06.2025 | 2,33 | 2,34 | 2,18 | 2,21 | -3,07% | 204.613,00 |
| 05.06.2025 | 2,20 | 2,30 | 2,17 | 2,28 | 4,11% | 246.438,00 |
| 04.06.2025 | 2,16 | 2,24 | 2,16 | 2,19 | -0,45% | 112.234,00 |
| 03.06.2025 | 2,17 | 2,23 | 2,06 | 2,20 | -0,45% | 203.207,00 |
| 02.06.2025 | 2,23 | 2,29 | 2,16 | 2,21 | -1,78% | 193.211,00 |
| 30.05.2025 | 2,30 | 2,32 | 2,22 | 2,25 | -3,43% | 183.248,00 |
| 29.05.2025 | 2,50 | 2,50 | 2,25 | 2,33 | -5,28% | 124.070,00 |
| 28.05.2025 | 2,51 | 2,53 | 2,41 | 2,46 | -0,40% | 69.305,00 |
| 27.05.2025 | 2,31 | 2,55 | 2,31 | 2,47 | 7,39% | 320.651,00 |