H

HRB
🏛️ Vereinigte Staaten →
50.60
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 36.35 36.57 35.83 36.51 1.6M
2022-12-29 36.77 37.06 36.57 36.72 1.0M
2022-12-28 37.71 37.72 36.63 36.68 1.8M
2022-12-27 39.19 39.19 37.75 37.79 1.2M
2022-12-23 39.29 39.43 39.04 39.15 0.7M
2022-12-22 39.59 39.69 38.69 39.29 0.8M
2022-12-21 40.05 40.06 39.46 39.73 1.2M
2022-12-20 39.05 40.10 39.05 39.75 1.6M
2022-12-19 40.34 40.46 38.96 39.02 2.1M
2022-12-16 40.25 40.58 39.85 40.33 4.1M
2022-12-15 41.32 41.41 39.71 40.46 1.6M
2022-12-14 41.58 42.19 41.26 41.78 1.5M
2022-12-13 42.25 42.29 41.51 41.56 1.9M
2022-12-12 41.75 41.75 41.04 41.61 1.0M
2022-12-09 41.73 41.92 41.39 41.60 1.2M
2022-12-08 41.85 42.27 41.71 41.82 1.0M
2022-12-07 41.34 42.27 41.11 41.58 1.4M
2022-12-06 42.33 42.61 41.32 41.52 1.5M
2022-12-05 41.58 42.38 40.56 42.25 1.5M
2022-12-02 42.92 43.09 42.16 42.38 1.4M
2022-12-01 43.90 44.02 43.20 43.45 1.8M
2022-11-30 42.86 43.77 42.23 43.71 1.8M
2022-11-29 43.03 43.24 42.40 42.92 1.6M
2022-11-28 42.71 43.48 42.63 43.31 1.4M
2022-11-25 42.60 43.29 42.43 43.10 0.6M
2022-11-23 43.16 43.30 42.45 42.59 1.1M
2022-11-22 42.52 43.28 41.91 43.21 1.7M
2022-11-21 42.67 43.11 42.11 42.47 1.6M
2022-11-18 42.38 43.14 42.00 42.82 1.9M
2022-11-17 40.77 41.98 40.46 41.90 2.1M
2022-11-16 40.67 41.31 40.67 40.92 1.0M
2022-11-15 41.17 41.44 40.65 40.84 2.2M
2022-11-14 40.40 41.48 40.21 40.77 2.1M
2022-11-11 41.28 41.37 39.95 40.47 2.3M
2022-11-10 41.27 41.99 40.73 41.32 1.8M
2022-11-09 40.45 40.57 39.91 40.16 1.5M
2022-11-08 40.59 41.11 40.11 40.62 1.2M
2022-11-07 39.80 40.32 39.70 39.85 1.8M
2022-11-04 39.28 39.99 38.69 39.76 2.1M
2022-11-03 38.34 39.75 37.57 39.03 2.8M
2022-11-02 40.22 40.56 38.28 38.51 3.5M
2022-11-01 41.67 41.76 40.97 41.38 1.8M
2022-10-31 41.55 41.92 41.07 41.15 2.1M
2022-10-28 41.22 41.76 41.01 41.65 1.9M
2022-10-27 41.14 41.91 40.89 41.21 1.4M
2022-10-26 41.29 41.86 40.63 40.74 1.1M
2022-10-25 41.24 41.77 40.74 41.15 1.5M
2022-10-24 41.42 41.63 40.98 41.55 1.2M
2022-10-21 40.65 41.08 40.34 41.02 1.5M
2022-10-20 40.46 41.06 40.27 40.57 1.4M
2022-10-19 41.06 41.10 40.15 40.30 1.3M
2022-10-18 41.19 41.60 40.68 41.11 1.5M
2022-10-17 39.50 40.91 39.31 40.62 1.6M
2022-10-14 39.61 40.23 39.12 39.29 1.3M
2022-10-13 38.31 39.77 37.79 39.43 1.2M
2022-10-12 38.83 38.88 38.23 38.75 1.3M
2022-10-11 38.40 38.92 37.97 38.71 1.5M
2022-10-10 38.03 39.29 37.86 38.69 1.8M
2022-10-07 39.00 39.26 37.67 38.05 2.3M
2022-10-06 41.01 41.35 38.95 39.18 1.7M
2022-10-05 41.01 41.32 39.97 41.02 1.7M
2022-10-04 40.84 42.18 40.77 41.17 2.9M
2022-10-03 42.88 42.88 40.23 40.29 3.4M
2022-09-30 43.21 43.58 42.46 42.54 2.4M
2022-09-29 44.64 44.99 43.25 43.41 2.3M
2022-09-28 43.67 45.10 43.29 44.84 1.8M
2022-09-27 42.83 44.17 42.83 43.63 2.2M
2022-09-26 43.27 43.65 42.04 42.32 1.6M
2022-09-23 43.47 43.87 43.15 43.82 1.5M
2022-09-22 44.65 44.85 43.99 44.00 1.5M
2022-09-21 45.04 45.87 44.76 44.78 1.0M
2022-09-20 45.53 45.60 44.56 44.94 1.1M
2022-09-19 44.59 45.70 44.40 45.62 1.3M
2022-09-16 44.71 44.95 44.39 44.93 3.5M
2022-09-15 45.35 45.93 44.60 44.98 1.7M
2022-09-14 45.04 45.51 44.67 45.47 1.9M
2022-09-13 45.16 45.71 44.51 44.82 1.3M
2022-09-12 45.14 45.63 44.91 45.63 1.6M
2022-09-09 45.32 45.75 44.97 44.99 1.5M
2022-09-08 44.59 45.51 44.50 45.27 1.7M
2022-09-07 43.97 45.10 43.96 44.94 2.1M
2022-09-06 44.62 44.98 43.88 44.41 1.9M
2022-09-02 45.20 45.36 44.19 44.47 1.5M
2022-09-01 44.59 45.09 44.40 45.06 1.6M
2022-08-31 45.01 45.46 44.63 45.00 1.9M
2022-08-30 45.86 45.95 44.47 44.88 2.0M
2022-08-29 45.74 46.13 45.45 45.82 1.4M
2022-08-26 46.69 47.07 46.19 46.26 1.6M
2022-08-25 46.46 46.92 46.23 46.83 1.0M
2022-08-24 46.73 46.78 45.77 46.46 1.5M
2022-08-23 46.67 47.41 46.14 46.70 2.1M
2022-08-22 47.07 47.15 46.19 46.65 2.5M
2022-08-19 48.29 48.32 47.37 47.75 2.1M
2022-08-18 48.14 48.76 47.46 48.44 2.1M
2022-08-17 47.25 48.61 47.01 48.40 2.1M
2022-08-16 46.10 47.63 46.10 47.51 2.3M
2022-08-15 45.10 46.51 45.00 46.07 2.2M
2022-08-12 44.85 45.35 44.49 45.34 1.8M
2022-08-11 45.40 45.87 44.22 44.79 3.3M
2022-08-10 41.42 45.72 41.00 45.47 5.0M
2022-08-09 40.25 40.56 39.08 39.44 3.8M
2022-08-08 39.95 40.60 39.91 40.21 1.5M
2022-08-05 39.44 40.11 39.38 39.95 1.4M
2022-08-04 39.76 40.06 39.47 39.61 1.1M
2022-08-03 39.31 40.11 39.19 39.84 1.6M
2022-08-02 39.47 39.52 38.80 39.30 2.4M
2022-08-01 39.90 40.24 39.48 39.56 2.9M
2022-07-29 39.65 40.05 39.28 39.96 1.7M
2022-07-28 39.50 39.77 39.01 39.62 1.9M
2022-07-27 38.97 39.44 38.61 39.36 2.0M
2022-07-26 38.49 38.96 38.45 38.73 1.6M
2022-07-25 38.10 38.85 37.82 38.64 1.4M
2022-07-22 37.94 38.13 37.55 37.95 1.2M
2022-07-21 37.57 37.78 37.34 37.71 1.3M
2022-07-20 37.95 38.05 37.50 37.70 1.5M
2022-07-19 37.03 38.20 36.79 38.06 1.8M
2022-07-18 37.41 37.78 36.63 36.74 1.5M
2022-07-15 36.93 37.61 36.90 37.41 1.0M
2022-07-14 36.45 36.95 36.34 36.76 0.9M
2022-07-13 36.46 37.11 36.27 37.07 1.0M
2022-07-12 36.89 37.19 36.50 36.78 1.3M
2022-07-11 37.00 37.35 36.77 36.93 1.4M
2022-07-08 36.77 37.65 36.75 37.27 1.9M
2022-07-07 36.87 37.28 36.15 36.45 2.0M
2022-07-06 36.66 36.88 35.93 36.75 1.6M
2022-07-05 36.36 36.75 35.77 36.49 2.1M
2022-07-01 35.23 36.88 35.09 36.77 2.4M
2022-06-30 34.34 35.73 34.16 35.32 2.1M
2022-06-29 34.52 34.73 34.32 34.58 1.4M
2022-06-28 35.94 36.21 34.50 34.52 2.3M
2022-06-27 34.91 36.01 34.91 35.98 1.7M
2022-06-24 34.50 34.99 34.30 34.82 2.4M
2022-06-23 34.20 34.64 33.61 34.15 1.3M
2022-06-22 33.50 34.36 33.38 34.19 1.2M
2022-06-21 33.76 33.94 33.09 33.77 1.7M
2022-06-17 33.71 33.74 32.64 33.00 4.3M
2022-06-16 33.77 33.80 32.75 33.27 2.1M
2022-06-15 34.14 34.63 33.71 34.02 2.0M
2022-06-14 33.89 34.47 33.47 34.38 1.8M
2022-06-13 34.59 35.16 33.51 33.67 2.4M
2022-06-10 35.37 35.78 35.00 35.45 1.7M
2022-06-09 35.62 36.45 35.48 35.76 1.8M
2022-06-08 36.17 36.35 35.48 35.61 1.3M
2022-06-07 35.36 36.49 35.36 36.27 2.0M
2022-06-06 36.00 36.52 35.53 35.83 2.0M
2022-06-03 36.04 36.83 35.94 35.94 1.6M
2022-06-02 35.35 36.26 35.22 36.21 2.2M
2022-06-01 35.39 35.70 34.66 35.46 2.0M
2022-05-31 35.33 35.48 34.84 35.24 2.6M
2022-05-27 34.81 35.51 34.39 35.51 1.8M
2022-05-26 34.59 34.80 34.00 34.46 3.2M
2022-05-25 34.22 34.42 33.25 34.25 3.9M
2022-05-24 33.24 34.62 32.49 34.58 3.8M
2022-05-23 33.24 33.77 32.86 33.01 3.5M
2022-05-20 33.03 33.32 32.34 33.08 3.2M
2022-05-19 33.07 33.83 32.56 32.94 3.1M
2022-05-18 33.65 33.99 33.02 33.33 6.4M
2022-05-17 32.64 34.96 32.19 34.05 6.5M
2022-05-16 32.37 33.38 31.91 32.59 5.7M
2022-05-13 30.45 32.36 30.28 32.31 5.4M
2022-05-12 28.28 30.48 28.28 30.45 7.6M
2022-05-11 25.00 28.63 24.99 28.41 6.5M
2022-05-10 24.36 24.63 23.65 23.77 2.3M
2022-05-09 25.07 25.19 24.19 24.27 2.1M
2022-05-06 25.44 25.77 25.17 25.31 1.7M
2022-05-05 25.79 26.03 25.22 25.44 1.9M
2022-05-04 25.97 26.16 25.20 26.06 1.9M
2022-05-03 25.86 26.00 25.54 25.93 1.7M
2022-05-02 26.15 26.29 25.37 25.91 2.1M
2022-04-29 27.28 27.37 25.96 26.07 2.5M
2022-04-28 27.84 27.85 27.12 27.32 1.8M
2022-04-27 27.55 27.86 27.25 27.44 1.6M
2022-04-26 28.19 28.33 27.34 27.38 1.9M
2022-04-25 27.96 28.51 27.42 28.39 2.3M
2022-04-22 28.00 28.25 27.80 28.02 2.2M
2022-04-21 28.23 28.33 27.95 28.04 1.6M
2022-04-20 27.79 28.17 27.65 28.06 1.9M
2022-04-19 27.23 27.74 27.23 27.69 1.5M
2022-04-18 26.78 27.41 26.65 27.19 1.2M
2022-04-14 26.89 27.23 26.77 26.78 1.6M
2022-04-13 27.10 27.23 26.32 26.81 2.1M
2022-04-12 27.02 27.33 26.86 27.03 1.8M
2022-04-11 26.64 27.29 26.64 26.92 2.1M
2022-04-08 26.49 26.89 26.39 26.63 1.8M
2022-04-07 26.42 26.66 26.20 26.58 1.9M
2022-04-06 26.10 26.48 25.97 26.42 1.8M
2022-04-05 25.56 26.28 25.56 26.06 1.9M
2022-04-04 26.24 26.37 25.04 25.64 2.7M
2022-04-01 26.15 26.55 26.12 26.37 1.7M
2022-03-31 26.22 26.35 25.98 26.04 1.7M
2022-03-30 26.12 26.21 25.85 26.21 1.6M
2022-03-29 26.28 26.39 25.98 26.19 1.4M
2022-03-28 25.81 26.19 25.71 26.06 1.1M
2022-03-25 25.86 25.96 25.68 25.92 1.5M
2022-03-24 25.76 26.07 25.62 25.83 1.7M
2022-03-23 25.95 26.24 25.69 25.71 1.1M
2022-03-22 26.15 26.69 25.94 26.05 2.1M
2022-03-21 26.75 26.84 25.91 25.99 2.0M
2022-03-18 26.19 26.69 25.81 26.64 6.6M
2022-03-17 26.18 26.35 25.89 26.26 2.4M
2022-03-16 25.98 26.39 25.72 26.23 2.8M
2022-03-15 25.49 25.84 25.06 25.80 2.4M
2022-03-14 24.42 25.88 24.41 25.47 3.3M
2022-03-11 25.01 25.01 24.15 24.26 1.8M
2022-03-10 24.43 24.92 24.18 24.78 2.1M
2022-03-09 24.30 25.15 24.17 24.68 2.8M
2022-03-08 24.29 24.45 23.79 23.95 3.0M
2022-03-07 25.29 25.35 24.12 24.20 3.3M
2022-03-04 25.75 25.95 25.39 25.64 2.5M
2022-03-03 26.31 26.31 25.62 25.99 2.9M
2022-03-02 25.39 26.22 25.36 26.13 3.1M
2022-03-01 24.81 25.51 24.62 25.31 2.4M
2022-02-28 24.23 24.82 24.18 24.81 3.9M
2022-02-25 23.84 24.51 23.66 24.49 2.3M
2022-02-24 23.25 23.86 23.03 23.78 2.4M
2022-02-23 24.35 24.35 23.63 23.65 3.0M
2022-02-22 24.88 24.94 24.26 24.35 2.2M
2022-02-18 24.97 25.16 24.65 24.98 3.1M
2022-02-17 24.70 25.13 24.56 25.07 1.8M
2022-02-16 24.41 25.08 24.28 24.96 2.9M
2022-02-15 24.60 24.98 24.40 24.45 2.9M
2022-02-14 24.49 24.85 24.33 24.59 3.2M
2022-02-11 24.70 24.98 24.33 24.55 2.4M
2022-02-10 24.51 24.99 24.46 24.61 2.5M
2022-02-09 24.65 24.93 24.65 24.75 2.2M
2022-02-08 24.15 24.53 23.91 24.51 3.2M
2022-02-07 24.02 24.30 23.99 24.11 2.1M
2022-02-04 23.67 24.17 23.51 23.96 2.0M
2022-02-03 23.91 24.35 23.72 23.83 2.4M
2022-02-02 23.20 24.27 23.01 24.02 3.5M
2022-02-01 22.89 23.29 22.78 23.20 3.1M
2022-01-31 22.29 22.89 22.20 22.86 5.2M
2022-01-28 21.97 22.48 21.86 22.47 2.7M
2022-01-27 21.91 22.55 21.72 21.79 2.3M
2022-01-26 22.00 22.48 21.69 21.90 2.3M
2022-01-25 21.52 22.04 21.28 21.87 2.4M
2022-01-24 21.14 22.01 21.08 21.93 2.7M
2022-01-21 21.54 21.91 21.43 21.44 2.5M
2022-01-20 22.17 22.36 21.55 21.58 2.5M
2022-01-19 22.29 22.47 21.97 22.13 1.8M
2022-01-18 22.00 22.39 21.99 22.22 2.1M
2022-01-14 22.49 22.60 21.99 22.10 1.8M
2022-01-13 22.55 22.87 22.50 22.57 1.0M
2022-01-12 22.88 22.93 22.45 22.51 1.3M
2022-01-11 22.99 23.04 22.50 22.66 1.7M
2022-01-10 23.26 23.34 22.67 22.88 1.6M
2022-01-07 23.67 23.79 23.18 23.26 1.8M
2022-01-06 24.08 24.22 23.62 23.75 1.8M
2022-01-05 24.84 24.95 23.80 23.86 3.9M
2022-01-04 24.49 24.96 24.36 24.73 2.7M
2022-01-03 23.73 24.59 23.68 24.43 2.2M