0,330$
-1,49%
Echtzeit-Aktienkurs Hub Cyber Security Ltd
Bid:
Ask:
Aktienkurse zur Hub Cyber Security Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 0,35 | 0,35 | 0,33 | 0,33 | -1,40% | 1.063.413,00 |
| 07.01.2026 | 0,36 | 0,36 | 0,33 | 0,33 | -7,87% | 1.394.168,00 |
| 06.01.2026 | 0,39 | 0,41 | 0,36 | 0,36 | -7,42% | 1.144.814,00 |
| 05.01.2026 | 0,40 | 0,42 | 0,39 | 0,39 | -4,53% | 520.429,00 |
| 02.01.2026 | 0,39 | 0,42 | 0,39 | 0,41 | 5,93% | 651.510,00 |
| 31.12.2025 | 0,44 | 0,44 | 0,35 | 0,39 | -10,31% | 1.543.255,00 |
| 30.12.2025 | 0,40 | 0,44 | 0,38 | 0,43 | 5,51% | 2.950.476,00 |
| 29.12.2025 | 0,44 | 0,44 | 0,39 | 0,41 | -4,87% | 1.423.448,00 |
| 26.12.2025 | 0,40 | 0,45 | 0,39 | 0,43 | 10,51% | 1.144.962,00 |
| 24.12.2025 | 0,40 | 0,40 | 0,38 | 0,39 | -2,50% | 277.345,00 |
| 23.12.2025 | 0,44 | 0,44 | 0,36 | 0,40 | -5,57% | 1.944.474,00 |
| 22.12.2025 | 0,39 | 0,43 | 0,38 | 0,42 | 8,62% | 1.577.743,00 |
| 19.12.2025 | 0,43 | 0,43 | 0,37 | 0,39 | -2,01% | 1.453.273,00 |
| 18.12.2025 | 0,39 | 0,45 | 0,37 | 0,40 | 9,13% | 4.822.034,00 |
| 17.12.2025 | 0,39 | 0,45 | 0,32 | 0,36 | -14,19% | 3.017.271,00 |
| 16.12.2025 | 0,44 | 0,45 | 0,38 | 0,43 | -5,58% | 2.140.557,00 |
| 15.12.2025 | 0,52 | 0,53 | 0,44 | 0,45 | -13,11% | 1.212.799,00 |
| 12.12.2025 | 0,55 | 0,59 | 0,50 | 0,52 | -1,97% | 1.610.358,00 |
| 11.12.2025 | 0,50 | 0,55 | 0,48 | 0,53 | 0,46% | 1.946.484,00 |
| 10.12.2025 | 0,68 | 0,69 | 0,36 | 0,53 | -22,91% | 10.008.828,00 |
| 09.12.2025 | 0,88 | 0,88 | 0,63 | 0,68 | -20,52% | 2.532.602,00 |
| 08.12.2025 | 0,87 | 0,89 | 0,80 | 0,86 | 1,00% | 2.805.982,00 |
| 05.12.2025 | 0,99 | 0,99 | 0,84 | 0,85 | -15,84% | 2.466.560,00 |
| 04.12.2025 | 0,99 | 1,08 | 0,89 | 1,01 | 2,55% | 10.383.145,00 |
| 03.12.2025 | 1,03 | 1,03 | 0,96 | 0,98 | -4,38% | 496.672,00 |
| 02.12.2025 | 1,07 | 1,08 | 0,95 | 1,03 | -2,83% | 903.319,00 |
| 01.12.2025 | 1,08 | 1,18 | 1,00 | 1,06 | -4,50% | 2.626.119,00 |
| 28.11.2025 | 1,11 | 1,19 | 1,02 | 1,11 | 0,91% | 1.157.834,00 |
| 26.11.2025 | 1,04 | 1,17 | 0,97 | 1,10 | 8,91% | 1.502.744,00 |
| 25.11.2025 | 1,03 | 1,14 | 0,96 | 1,01 | 2,02% | 1.514.038,00 |
| 24.11.2025 | 1,02 | 1,04 | 0,93 | 0,99 | -1,00% | 265.732,00 |
| 21.11.2025 | 0,91 | 1,04 | 0,89 | 1,00 | 8,11% | 281.723,00 |
| 20.11.2025 | 1,00 | 1,02 | 0,89 | 0,93 | -7,45% | 316.750,00 |
| 19.11.2025 | 1,14 | 1,17 | 0,98 | 1,00 | -13,09% | 535.525,00 |
| 18.11.2025 | 1,19 | 1,28 | 1,14 | 1,15 | 3,60% | 785.833,00 |
| 17.11.2025 | 1,19 | 1,20 | 1,03 | 1,11 | -3,48% | 585.623,00 |
| 14.11.2025 | 1,12 | 1,19 | 1,09 | 1,15 | 0,88% | 200.060,00 |
| 13.11.2025 | 1,35 | 1,38 | 1,09 | 1,14 | -16,79% | 1.084.819,00 |
| 12.11.2025 | 1,43 | 1,47 | 1,36 | 1,37 | -2,84% | 195.547,00 |
| 11.11.2025 | 1,40 | 1,48 | 1,40 | 1,41 | -0,70% | 221.181,00 |
| 10.11.2025 | 1,30 | 1,44 | 1,30 | 1,42 | 10,08% | 217.034,00 |
| 07.11.2025 | 1,34 | 1,38 | 1,27 | 1,29 | -5,15% | 243.001,00 |
| 06.11.2025 | 1,42 | 1,43 | 1,35 | 1,36 | -6,21% | 202.020,00 |
| 05.11.2025 | 1,36 | 1,47 | 1,36 | 1,45 | 5,84% | 114.221,00 |
| 04.11.2025 | 1,40 | 1,42 | 1,33 | 1,37 | -1,44% | 593.427,00 |
| 03.11.2025 | 1,45 | 1,50 | 1,38 | 1,39 | -4,79% | 123.787,00 |
| 31.10.2025 | 1,44 | 1,50 | 1,41 | 1,46 | 2,82% | 189.143,00 |
| 30.10.2025 | 1,40 | 1,46 | 1,37 | 1,42 | 1,43% | 380.813,00 |
| 29.10.2025 | 1,48 | 1,54 | 1,39 | 1,40 | -1,41% | 625.171,00 |
| 28.10.2025 | 1,47 | 1,47 | 1,40 | 1,42 | -3,40% | 317.879,00 |
| 27.10.2025 | 1,60 | 1,60 | 1,45 | 1,47 | -7,55% | 695.071,00 |
| 24.10.2025 | 1,64 | 1,67 | 1,58 | 1,59 | -3,05% | 304.342,00 |
| 23.10.2025 | 1,58 | 1,73 | 1,53 | 1,64 | 2,50% | 718.262,00 |
| 22.10.2025 | 1,79 | 1,98 | 1,54 | 1,60 | -1,84% | 3.571.427,00 |
| 21.10.2025 | 1,60 | 1,66 | 1,56 | 1,63 | 3,82% | 432.339,00 |
| 20.10.2025 | 1,60 | 1,60 | 1,51 | 1,57 | 3,29% | 308.256,00 |
| 17.10.2025 | 1,55 | 1,55 | 1,49 | 1,52 | -1,30% | 353.110,00 |
| 16.10.2025 | 1,77 | 1,77 | 1,53 | 1,54 | -10,98% | 634.569,00 |
| 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 |