22,000€
1,85%
Echtzeit-Aktienkurs Hurco Companies
Bid:
Ask:
Aktienkurse zur Hurco Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -1,85% | - |
| 03.12.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 02.12.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 1,90% | - |
| 29.11.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 28.11.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 27.11.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 26.11.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | - |
| 25.11.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 1,98% | - |
| 22.11.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -6,48% | - |
| 21.11.2024 | 20,00 | 21,60 | 19,00 | 21,60 | 9,09% | - |
| 20.11.2024 | 18,90 | 19,80 | 18,90 | 19,80 | 4,76% | 100,00 |
| 19.11.2024 | 18,90 | 18,90 | 18,90 | 18,90 | -3,08% | - |
| 18.11.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 5,98% | - |
| 15.11.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -8,91% | - |
| 14.11.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 1,51% | - |
| 13.11.2024 | 19,90 | 19,90 | 19,90 | 19,90 | -2,45% | - |
| 12.11.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 2,00% | - |
| 11.11.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,50% | - |
| 08.11.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 4,19% | - |
| 07.11.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 2,69% | - |
| 06.11.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -1,06% | - |
| 05.11.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 1,08% | - |
| 04.11.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -1,06% | - |
| 01.11.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -2,08% | - |
| 31.10.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 0,52% | - |
| 30.10.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -1,55% | - |
| 29.10.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 3,74% | - |
| 28.10.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 3,89% | - |
| 25.10.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -1,10% | - |
| 24.10.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 1,68% | - |
| 23.10.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -0,56% | - |
| 22.10.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -3,23% | - |
| 21.10.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -1,06% | - |
| 18.10.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 1,08% | - |
| 17.10.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -1,59% | - |
| 16.10.2024 | 18,90 | 18,90 | 18,90 | 18,90 | -1,56% | - |
| 15.10.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 1,59% | - |
| 14.10.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | - |
| 11.10.2024 | 18,90 | 18,90 | 18,90 | 18,90 | -4,06% | - |
| 10.10.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 3,14% | - |
| 09.10.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 0,53% | - |
| 08.10.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -1,04% | - |
| 07.10.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 5,49% | - |
| 04.10.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | - |
| 03.10.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 0,55% | - |
| 02.10.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -1,09% | - |
| 01.10.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 15,82% | - |
| 30.09.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 27.09.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 26.09.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 0,64% | - |
| 25.09.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -2,48% | - |
| 24.09.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | - |
| 23.09.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -0,62% | - |
| 20.09.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 2,53% | - |
| 19.09.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -2,47% | - |
| 18.09.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 0,62% | - |
| 17.09.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -3,59% | - |
| 16.09.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 3,73% | - |
| 13.09.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 3,21% | - |
| 12.09.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 1,96% | - |
| 11.09.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 2,00% | - |
| 10.09.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -1,32% | - |
| 09.09.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -3,80% | - |
| 06.09.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 0,64% | - |
| 05.09.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 3,29% | - |
| 04.09.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 1,33% | - |
| 03.09.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,67% | - |
| 02.09.2024 | 15,00 | 15,00 | 14,90 | 14,90 | -0,67% | - |
| 30.08.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 2,04% | - |
| 29.08.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 0,00% | - |
| 28.08.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -0,68% | - |
| 27.08.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 1,37% | - |
| 26.08.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
| 23.08.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -0,68% | - |
| 22.08.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -1,34% | - |
| 21.08.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 0,68% | - |
| 20.08.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -0,67% | - |
| 19.08.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -0,67% | - |
| 16.08.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 2,04% | - |
| 15.08.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 2,08% | - |
| 14.08.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 7,46% | - |
| 13.08.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -4,29% | - |
| 12.08.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -1,41% | - |
| 09.08.2024 | 14,20 | 14,20 | 14,20 | 14,20 | -4,70% | - |
| 08.08.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | - |
| 07.08.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 3,47% | - |
| 06.08.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -0,69% | - |
| 05.08.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -3,33% | - |
| 02.08.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -1,96% | - |
| 01.08.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -2,55% | - |
| 31.07.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -1,26% | - |
| 30.07.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -1,24% | - |
| 29.07.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 4,55% | - |
| 26.07.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -0,65% | - |
| 25.07.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -0,64% | - |
| 24.07.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 1,30% | - |
| 23.07.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | - |
| 22.07.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 1,32% | - |
| 19.07.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | - |
| 18.07.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 1,33% | - |