Hurco Companies, Inc. HURC
NASDAQ · Vereinigte Staaten · Produzierendes Gewerbe
$21,95+0,33 (+1,53 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $21,95 | +1,53 % | $22,15 | $22,15 | $21,77 | 3,26K |
| 2026-09-30 | $21,62 | -2,08 % | $22,20 | $22,50 | $21,62 | 14,20K |
| 2026-09-29 | $22,08 | +0,41 % | $22,03 | $22,37 | $21,89 | 10,40K |
| 2026-09-28 | $21,99 | +1,57 % | $21,71 | $22,10 | $21,37 | 25,70K |
| 2026-09-25 | $21,65 | +0,09 % | $21,71 | $21,94 | $21,34 | 9,20K |
| 2026-09-24 | $21,63 | +2,03 % | $21,20 | $21,82 | $21,20 | 25,90K |
| 2026-09-23 | $21,20 | -2,44 % | $21,72 | $21,72 | $21,00 | 16,20K |
| 2026-09-22 | $21,73 | -1,45 % | $22,46 | $22,46 | $21,12 | 17,80K |
| 2026-09-21 | $22,05 | -0,59 % | $22,18 | $22,30 | $21,75 | 9,60K |
| 2026-09-18 | $22,18 | -2,72 % | $22,54 | $22,76 | $22,01 | 23,10K |
| 2026-09-17 | $22,80 | +0,62 % | $22,88 | $23,00 | $22,31 | 12,70K |
| 2026-09-16 | $22,66 | +0,76 % | $22,49 | $23,12 | $22,09 | 23,70K |
| 2026-09-15 | $22,49 | -0,40 % | $22,27 | $22,78 | $22,27 | 12,40K |
| 2026-09-14 | $22,58 | +3,63 % | $21,79 | $23,48 | $21,79 | 58,70K |
| 2026-09-11 | $21,79 | -3,54 % | $22,76 | $22,76 | $21,76 | 5,70K |
| 2026-09-10 | $22,59 | +0,13 % | $22,55 | $22,76 | $21,99 | 12,80K |
| 2026-09-09 | $22,56 | +0,76 % | $22,39 | $22,64 | $22,00 | 23,40K |
| 2026-09-08 | $22,39 | -2,61 % | $22,98 | $22,99 | $22,01 | 30,30K |
| 2026-09-04 | $22,99 | +0,83 % | $24,46 | $24,49 | $22,00 | 67,00K |
| 2026-09-03 | $22,80 | +7,14 % | $21,40 | $22,80 | $20,91 | 45,50K |
| 2026-09-02 | $21,28 | +2,06 % | $20,86 | $21,91 | $20,86 | 60,20K |
| 2026-09-01 | $20,85 | -2,93 % | $21,51 | $21,85 | $20,79 | 21,30K |
| 2026-08-31 | $21,48 | -6,32 % | $23,00 | $23,17 | $21,48 | 47,60K |
| 2026-08-28 | $22,93 | +1,82 % | $22,77 | $23,15 | $22,66 | 9,20K |
| 2026-08-27 | $22,52 | -1,70 % | $22,70 | $22,87 | $22,50 | 6,00K |
| 2026-08-26 | $22,91 | +0,97 % | $22,67 | $22,97 | $22,37 | 38,50K |
| 2026-08-25 | $22,69 | +0,22 % | $22,35 | $22,78 | $22,35 | 4,00K |
| 2026-08-24 | $22,64 | -1,22 % | $22,80 | $22,80 | $22,60 | 5,00K |
| 2026-08-21 | $22,92 | +0,84 % | $23,00 | $23,01 | $22,51 | 13,50K |
| 2026-08-20 | $22,73 | -0,13 % | $22,62 | $23,23 | $22,45 | 28,00K |
| 2026-08-19 | $22,76 | +1,52 % | $22,64 | $23,16 | $22,61 | 50,60K |
| 2026-08-18 | $22,42 | -0,80 % | $22,53 | $22,88 | $22,23 | 11,20K |
| 2026-08-17 | $22,60 | +0,36 % | $22,66 | $23,07 | $22,20 | 24,30K |
| 2026-08-14 | $22,52 | +2,04 % | $22,07 | $22,99 | $22,06 | 26,80K |
| 2026-08-13 | $22,07 | -0,63 % | $22,30 | $22,43 | $21,90 | 7,40K |
| 2026-08-12 | $22,21 | +0,59 % | $22,38 | $22,52 | $21,92 | 12,20K |
| 2026-08-11 | $22,08 | +1,66 % | $21,90 | $22,29 | $21,88 | 16,50K |
| 2026-08-10 | $21,72 | -1,54 % | $21,89 | $22,46 | $21,44 | 25,80K |
| 2026-08-07 | $22,06 | +0,73 % | $21,81 | $22,31 | $21,70 | 13,10K |
| 2026-08-06 | $21,90 | +0,05 % | $21,73 | $21,99 | $21,62 | 11,40K |
| 2026-08-05 | $21,89 | +1,67 % | $21,65 | $21,93 | $21,38 | 14,10K |
| 2026-08-04 | $21,53 | -1,69 % | $21,28 | $21,90 | $21,18 | 20,30K |
| 2026-08-03 | $21,90 | +5,09 % | $21,01 | $21,92 | $21,01 | 17,00K |
| 2026-07-31 | $20,84 | -1,70 % | $20,95 | $21,01 | $20,61 | 12,20K |
| 2026-07-30 | $21,20 | +4,18 % | $20,78 | $21,30 | $20,30 | 16,00K |
| 2026-07-29 | $20,35 | -2,07 % | $20,90 | $20,98 | $20,04 | 24,10K |
| 2026-07-28 | $20,78 | +1,22 % | $20,40 | $21,12 | $20,39 | 18,70K |
| 2026-07-27 | $20,53 | -3,21 % | $21,27 | $21,96 | $20,52 | 36,00K |
| 2026-07-24 | $21,21 | -1,49 % | $21,34 | $21,88 | $21,21 | 14,30K |
| 2026-07-23 | $21,53 | -1,06 % | $21,51 | $21,79 | $21,34 | 14,00K |
| 2026-07-22 | $21,76 | +2,16 % | $21,30 | $21,85 | $21,30 | 15,40K |
| 2026-07-21 | $21,30 | -0,98 % | $21,61 | $21,87 | $21,21 | 25,30K |
| 2026-07-20 | $21,51 | -1,69 % | $21,88 | $22,38 | $21,25 | 34,60K |
| 2026-07-17 | $21,88 | -4,37 % | $22,99 | $23,10 | $21,88 | 69,70K |
| 2026-07-16 | $22,88 | +0,18 % | $22,77 | $23,47 | $22,67 | 85,00K |
| 2026-07-15 | $22,84 | +1,06 % | $22,81 | $23,20 | $22,79 | 41,20K |
| 2026-07-14 | $22,60 | -1,18 % | $23,00 | $23,00 | $22,47 | 21,20K |
| 2026-07-13 | $22,87 | -1,93 % | $23,46 | $23,46 | $22,50 | 40,10K |
| 2026-07-10 | $23,32 | +2,46 % | $22,86 | $23,32 | $22,28 | 144,90K |
| 2026-07-09 | $22,76 | +4,36 % | $22,22 | $22,96 | $21,93 | 53,60K |
| 2026-07-08 | $21,81 | -1,27 % | $22,01 | $22,67 | $21,75 | 38,50K |
| 2026-07-07 | $22,09 | -0,76 % | $22,78 | $22,78 | $21,75 | 51,50K |
| 2026-07-06 | $22,26 | -0,31 % | $22,70 | $22,91 | $22,12 | 20,40K |
| 2026-07-02 | $22,33 | +0,13 % | $22,79 | $23,31 | $22,30 | 28,60K |
| 2026-07-01 | $22,30 | -2,62 % | $22,82 | $23,49 | $22,30 | 50,70K |
| 2026-06-30 | $22,90 | +0,04 % | $22,90 | $23,28 | $22,79 | 43,80K |
| 2026-06-29 | $22,89 | +1,60 % | $22,30 | $23,04 | $22,30 | 29,40K |
| 2026-06-26 | $22,53 | -1,62 % | $22,98 | $23,37 | $22,12 | 58,50K |
| 2026-06-25 | $22,90 | +0,75 % | $22,74 | $23,75 | $22,74 | 65,00K |
| 2026-06-24 | $22,73 | +3,18 % | $22,08 | $23,20 | $21,85 | 85,70K |
| 2026-06-23 | $22,03 | -0,27 % | $22,10 | $22,12 | $21,69 | 36,50K |
| 2026-06-22 | $22,09 | +0,41 % | $22,05 | $22,16 | $21,68 | 32,70K |
| 2026-06-18 | $22,00 | +0,05 % | $21,93 | $22,41 | $21,67 | 78,20K |
| 2026-06-17 | $21,99 | -0,32 % | $22,06 | $22,50 | $21,88 | 30,40K |
| 2026-06-16 | $22,06 | +1,38 % | $21,98 | $22,50 | $21,58 | 60,10K |
| 2026-06-15 | $21,76 | +0,74 % | $21,60 | $22,18 | $21,51 | 42,90K |
| 2026-06-12 | $21,60 | +0,47 % | $21,64 | $21,80 | $21,26 | 35,00K |
| 2026-06-11 | $21,50 | -0,92 % | $21,70 | $21,70 | $21,25 | 83,50K |
| 2026-06-10 | $21,70 | +0,88 % | $21,50 | $22,50 | $21,06 | 78,10K |
| 2026-06-09 | $21,51 | +1,37 % | $21,11 | $21,67 | $21,04 | 26,60K |
| 2026-06-08 | $21,22 | +0,43 % | $21,15 | $21,64 | $20,80 | 28,60K |
| 2026-06-05 | $21,13 | +23,42 % | $20,00 | $21,91 | $20,00 | 114,80K |
| 2026-06-04 | $17,12 | +3,01 % | $16,66 | $17,20 | $16,66 | 13,70K |
| 2026-06-03 | $16,62 | -0,36 % | $16,75 | $16,75 | $16,40 | 14,70K |
| 2026-06-02 | $16,68 | -3,14 % | $17,26 | $17,26 | $16,56 | 35,90K |
| 2026-06-01 | $17,22 | +0,29 % | $17,30 | $17,58 | $16,69 | 51,50K |
| 2026-05-29 | $17,17 | +1,48 % | $17,10 | $17,33 | $16,92 | 9,60K |
| 2026-05-28 | $16,92 | +0,42 % | $16,70 | $17,03 | $16,55 | 25,80K |
| 2026-05-27 | $16,85 | -0,12 % | $16,90 | $17,16 | $16,65 | 20,90K |
| 2026-05-26 | $16,87 | -1,46 % | $17,10 | $17,10 | $16,87 | 6,50K |