Echtzeit-Aktienkurs Hub Cyber Security Ltd
Bid:
Ask:
Aktienkurse zur Hub Cyber Security Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 1,88 | 1,93 | 1,79 | 1,83 | -4,95% | 509.383,00 |
| 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 |
| 23.05.2025 | 2,33 | 2,46 | 2,21 | 2,30 | -4,56% | 265.823,00 |
| 22.05.2025 | 2,41 | 2,51 | 2,27 | 2,41 | -1,23% | 373.604,00 |
| 21.05.2025 | 2,50 | 2,52 | 2,40 | 2,44 | -4,50% | 123.542,00 |
| 20.05.2025 | 2,50 | 2,57 | 2,45 | 2,56 | 3,02% | 205.099,00 |
| 19.05.2025 | 2,52 | 2,62 | 2,37 | 2,48 | -6,06% | 531.654,00 |
| 16.05.2025 | 2,60 | 2,68 | 2,48 | 2,64 | 0,38% | 371.410,00 |
| 15.05.2025 | 2,56 | 2,67 | 2,46 | 2,63 | -1,13% | 275.703,00 |
| 14.05.2025 | 2,55 | 2,66 | 2,38 | 2,66 | 2,31% | 374.224,00 |
| 13.05.2025 | 2,66 | 2,73 | 2,45 | 2,60 | -3,70% | 310.733,00 |
| 12.05.2025 | 2,63 | 2,74 | 2,48 | 2,70 | 0,75% | 480.156,00 |
| 09.05.2025 | 2,65 | 2,70 | 2,41 | 2,68 | -0,74% | 272.600,00 |
| 08.05.2025 | 2,75 | 2,78 | 2,58 | 2,70 | 0,37% | 176.722,00 |
| 07.05.2025 | 2,65 | 2,75 | 2,63 | 2,69 | 0,37% | 156.761,00 |
| 06.05.2025 | 2,70 | 2,73 | 2,42 | 2,68 | -2,19% | 556.987,00 |
| 05.05.2025 | 2,84 | 3,11 | 2,63 | 2,74 | -2,84% | 458.447,00 |
| 02.05.2025 | 3,09 | 3,17 | 2,65 | 2,82 | -5,37% | 1.132.475,00 |
| 01.05.2025 | 2,42 | 3,01 | 2,32 | 2,98 | 26,27% | 847.952,00 |
| 30.04.2025 | 2,37 | 2,43 | 2,15 | 2,36 | -1,26% | 81.418,00 |
| 29.04.2025 | 2,55 | 2,55 | 2,24 | 2,39 | -1,24% | 116.336,00 |
| 28.04.2025 | 2,55 | 2,55 | 2,40 | 2,42 | -5,47% | 185.869,00 |
| 25.04.2025 | 2,51 | 2,69 | 2,45 | 2,56 | -0,97% | 102.034,00 |
| 24.04.2025 | 2,62 | 2,74 | 2,51 | 2,59 | -2,82% | 313.116,00 |
| 23.04.2025 | 2,78 | 2,85 | 2,62 | 2,66 | -2,56% | 122.329,00 |
| 22.04.2025 | 2,75 | 2,79 | 2,65 | 2,73 | -0,73% | 92.216,00 |
| 21.04.2025 | 2,92 | 2,92 | 2,70 | 2,75 | -7,41% | 105.425,00 |
| 17.04.2025 | 2,95 | 3,02 | 2,90 | 2,97 | 1,02% | 62.367,00 |
| 16.04.2025 | 2,95 | 3,00 | 2,86 | 2,94 | -0,68% | 183.760,00 |
| 15.04.2025 | 3,01 | 3,12 | 2,86 | 2,96 | -2,95% | 134.160,00 |
| 14.04.2025 | 3,00 | 3,10 | 2,76 | 3,05 | 3,74% | 277.560,00 |
| 11.04.2025 | 3,27 | 3,39 | 2,93 | 2,94 | -7,26% | 414.641,00 |
| 10.04.2025 | 3,43 | 3,55 | 3,11 | 3,17 | -9,69% | 396.925,00 |
| 09.04.2025 | 2,76 | 3,85 | 2,50 | 3,51 | 42,68% | 3.846.348,00 |
| 08.04.2025 | 3,05 | 3,09 | 2,43 | 2,46 | -15,17% | 140.007,00 |
| 07.04.2025 | 2,91 | 3,01 | 2,70 | 2,90 | -6,15% | 125.183,00 |
| 04.04.2025 | 3,05 | 3,18 | 2,90 | 3,09 | -4,63% | 203.275,00 |
| 03.04.2025 | 3,40 | 3,40 | 3,00 | 3,24 | -10,50% | 227.360,00 |
| 02.04.2025 | 3,41 | 3,72 | 3,01 | 3,62 | 20,15% | 409.240,00 |