Holen Sie sich die Stockscreener-App
30.18
0.42%
-0.1275
Handel nachbörslich:
27.85
-2.325
-7.71%
Hitachi Ltd.-Aktien (HTHIF) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-01 | $30.75 | $28.25 | $2.50 | 30,441.0 | -0.35% |
| 2025-07-31 | $30.76 | $30.28 | $0.48 | 4,739.0 | -2.31% |
| 2025-07-30 | $31.65 | $29.70 | $1.95 | 66,131.0 | -0.84% |
| 2025-07-29 | $31.50 | $29.99 | $1.51 | 7,783.0 | -1.19% |
| 2025-07-28 | $31.64 | $30.13 | $1.51 | 8,059.0 | +4.41% |
| 2025-07-25 | $32.17 | $30.30 | $1.87 | 5,706.0 | -1.38% |
| 2025-07-24 | $32.17 | $30.00 | $2.17 | 142,283.0 | -4.12% |
| 2025-07-23 | $32.05 | $30.72 | $1.33 | 5,778.0 | +5.93% |
| 2025-07-22 | $31.29 | $29.58 | $1.71 | 182,285.0 | +2.20% |
| 2025-07-21 | $29.60 | $29.33 | $0.2675 | 4,642.0 | +0.17% |
| 2025-07-18 | $29.55 | $29.18 | $0.365 | 1,951.0 | +0.85% |
| 2025-07-17 | $29.30 | $28.36 | $0.9325 | 3,622.0 | +3.42% |
| 2025-07-16 | $29.05 | $27.68 | $1.37 | 39,409.0 | -2.68% |
| 2025-07-15 | $30.00 | $27.50 | $2.50 | 67,917.0 | +1.25% |
| 2025-07-14 | $28.75 | $26.91 | $1.84 | 4,032.0 | -0.60% |
| 2025-07-11 | $28.92 | $27.31 | $1.61 | 32,220.0 | +0.67% |
| 2025-07-10 | $29.05 | $27.68 | $1.36 | 14,104.0 | -1.14% |
| 2025-07-09 | $29.73 | $27.72 | $2.01 | 45,818.0 | +0.48% |
| 2025-07-08 | $30.45 | $27.31 | $3.14 | 9,248.0 | +0.23% |
Hitachi Ltd.-Aktien (HTHIF) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Hitachi Ltd.-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der HTHIF-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Hitachi Ltd.-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Hitachi Ltd.-Aktien (HTHIF) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $30.75 | $28.25 | $2.50 | 30,534.0 | +0.00% |
| 2025-07 | $32.17 | $26.91 | $5.26 | 820,225.0 | +8.15% |
| 2025-06 | $30.40 | $25.60 | $4.80 | 589,693.0 | +0.54% |
| 2025-05 | $28.35 | $23.75 | $4.60 | 1,677,605.0 | +9.25% |
| 2025-04 | $29.84 | $18.10 | $11.74 | 2,314,338.0 | +14.67% |
| 2025-03 | $27.00 | $21.65 | $5.35 | 778,772.0 | -8.68% |
| 2025-02 | $30.32 | $23.93 | $6.39 | 304,835.0 | -3.72% |
| 2025-01 | $26.90 | $22.57 | $4.33 | 291,009.0 | -0.38% |
Hitachi Ltd.-Aktien (HTHIF) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $28.75 | $23.85 | $4.90 | 155,824.0 | -2.63% |
| 2024-11 | $27.49 | $22.47 | $5.02 | 186,601.0 | +10.00% |
| 2024-10 | $28.50 | $23.34 | $5.16 | 149,013.0 | -8.11% |
| 2024-09 | $29.35 | $21.00 | $8.35 | 871,235.0 | +6.50% |
| 2024-08 | $25.90 | $17.27 | $8.63 | 425,169.0 | +6.90% |
| 2024-07 | $25.54 | $18.75 | $6.79 | 890,335.0 | -1.28% |
| 2024-06 | $23.80 | $20.14 | $3.66 | 189,617.0 | +11.59% |
| 2024-05 | $22.50 | $18.00 | $4.50 | 186,605.0 | +9.17% |
| 2024-04 | $19.56 | $16.36 | $3.20 | 237,240.0 | +0.17% |
| 2024-03 | $18.76 | $16.51 | $2.25 | 1,114,570.0 | +10.78% |
| 2024-02 | $17.36 | $15.84 | $1.52 | 321,530.0 | +5.08% |
| 2024-01 | $15.91 | $14.08 | $1.84 | 258,605.0 | +0.00% |
Hitachi Ltd.-Aktien (HTHIF) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-10 | $61.53 | $57.52 | $4.02 | 10,430.0 | -5.44% |
| 2023-09 | $68.96 | $64.18 | $4.78 | 355,835.0 | -3.55% |
| 2023-08 | $67.48 | $62.30 | $5.18 | 7,859.0 | +4.58% |
| 2023-07 | $64.50 | $61.67 | $2.83 | 6,423.0 | +3.60% |
| 2023-06 | $64.24 | $58.21 | $6.03 | 16,149.0 | +4.35% |
| 2023-05 | $60.77 | $55.94 | $4.82 | 51,286.0 | +7.71% |
| 2023-04 | $58.82 | $53.98 | $4.84 | 227,585.0 | +5.11% |
| 2023-03 | $52.96 | $49.43 | $3.53 | 6,950.0 | +4.26% |
| 2023-02 | $53.35 | $50.20 | $3.15 | 5,002.0 | -4.14% |
| 2023-01 | $53.47 | $49.49 | $3.98 | 17,021.0 | +5.47% |
3.42%
5.71%
Kapitalisierung:
|
Volumen (24h):