Holen Sie sich die Stockscreener-App
25.85
6.80%
-1.8875
Hitachi Ltd.-Aktien (HTHIF) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05-21 | $27.95 | $25.85 | $2.10 | 3,474.0 | -1.85% |
| 2025-05-16 | $27.45 | $26.32 | $1.13 | 58,535.0 | -5.05% |
| 2025-05-15 | $28.20 | $26.02 | $2.18 | 648,775.0 | +1.56% |
| 2025-05-14 | $28.15 | $25.64 | $2.51 | 2,321.0 | +3.05% |
| 2025-05-13 | $27.05 | $26.15 | $0.90 | 2,775.0 | -4.31% |
| 2025-05-12 | $27.70 | $26.43 | $1.27 | 167,898.0 | +3.52% |
| 2025-05-09 | $27.96 | $26.71 | $1.25 | 74,225.0 | +1.21% |
| 2025-05-08 | $28.35 | $25.80 | $2.55 | 91,925.0 | -0.52% |
| 2025-05-07 | $26.73 | $26.32 | $0.40 | 103,996.0 | +7.86% |
| 2025-05-06 | $25.78 | $24.60 | $1.18 | 4,387.0 | -6.01% |
| 2025-05-05 | $26.40 | $25.71 | $0.6874 | 9,812.0 | -2.48% |
| 2025-05-02 | $26.88 | $23.75 | $3.13 | 112,222.0 | +3.27% |
| 2025-05-01 | $26.34 | $23.90 | $2.44 | 69,859.0 | +2.48% |
| 2025-04-30 | $25.40 | $23.00 | $2.40 | 31,634.0 | -1.74% |
| 2025-04-29 | $29.84 | $25.85 | $3.99 | 5,797.0 | -5.53% |
| 2025-04-28 | $28.33 | $27.10 | $1.23 | 115,450.0 | +2.10% |
| 2025-04-25 | $26.80 | $24.70 | $2.10 | 74,181.0 | +4.59% |
| 2025-04-24 | $25.62 | $24.27 | $1.35 | 2,812.0 | +7.51% |
| 2025-04-23 | $26.00 | $23.84 | $2.16 | 7,611.0 | +1.58% |
| 2025-04-22 | $24.76 | $23.15 | $1.61 | 37,926.0 | +0.89% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $28.35 | $23.75 | $4.60 | 1,350,204.0 | +1.77% |
| 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 | 283,999.0 | -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% |
1.31%
Kapitalisierung:
|
Volumen (24h):