hGears AG (HGEA)

HGEA
🏛️ 독일 →
1.74
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 3.60 3.60 3.38 3.55 0.0M
2023-12-28 3.60 3.70 3.46 3.46 0.0M
2023-12-27 3.40 3.60 3.40 3.60 0.0M
2023-12-22 3.36 3.59 3.36 3.38 0.0M
2023-12-21 3.10 3.36 3.10 3.36 0.0M
2023-12-20 3.10 3.32 3.00 3.10 0.0M
2023-12-19 3.06 3.07 3.05 3.05 0.0M
2023-12-18 2.76 3.00 2.76 2.93 0.0M
2023-12-15 2.70 2.82 2.70 2.76 0.0M
2023-12-14 2.70 2.76 2.70 2.71 0.0M
2023-12-13 2.67 2.75 2.67 2.69 0.0M
2023-12-12 2.53 2.67 2.52 2.62 0.0M
2023-12-11 2.54 2.59 2.50 2.53 0.0M
2023-12-08 2.25 2.46 2.25 2.41 0.0M
2023-12-07 2.24 2.29 2.20 2.28 0.0M
2023-12-06 2.25 2.27 2.20 2.22 0.0M
2023-12-05 2.23 2.40 2.18 2.40 0.0M
2023-12-04 2.16 2.23 2.10 2.21 0.0M
2023-12-01 2.10 2.19 2.10 2.13 0.0M
2023-11-30 2.12 2.20 2.10 2.20 0.0M
2023-11-29 2.12 2.15 2.12 2.14 0.0M
2023-11-28 2.22 2.22 2.11 2.14 0.0M
2023-11-27 2.16 2.26 2.16 2.19 0.0M
2023-11-24 2.25 2.27 2.17 2.20 0.1M
2023-11-23 2.27 2.28 2.24 2.24 0.0M
2023-11-22 2.30 2.30 2.26 2.26 0.0M
2023-11-21 2.30 2.35 2.26 2.26 0.0M
2023-11-20 2.35 2.40 2.30 2.30 0.0M
2023-11-17 2.45 2.45 2.36 2.36 0.0M
2023-11-16 2.40 2.40 2.36 2.36 0.0M
2023-11-15 2.50 2.52 2.35 2.35 0.1M
2023-11-14 2.43 2.48 2.38 2.38 0.0M
2023-11-13 2.52 2.52 2.47 2.47 0.0M
2023-11-10 2.54 2.54 2.43 2.52 0.0M
2023-11-09 2.55 2.55 2.49 2.53 0.0M
2023-11-08 2.45 2.60 2.45 2.59 0.1M
2023-11-07 2.45 2.48 2.45 2.48 0.0M
2023-11-06 2.64 2.64 2.47 2.47 0.0M
2023-11-03 2.52 2.65 2.49 2.49 0.0M
2023-11-02 2.55 2.55 2.48 2.48 0.0M
2023-11-01 2.58 2.59 2.48 2.48 0.0M
2023-10-31 2.58 2.60 2.55 2.56 0.0M
2023-10-30 2.61 2.61 2.58 2.61 0.0M
2023-10-27 2.65 2.65 2.64 2.64 0.0M
2023-10-26 2.80 2.80 2.69 2.69 0.0M
2023-10-25 2.82 2.82 2.82 2.82 0.0M
2023-10-24 2.88 2.88 2.75 2.81 0.0M
2023-10-23 2.90 2.90 2.88 2.89 0.0M
2023-10-20 2.94 2.94 2.94 2.94 0.0M
2023-10-19 3.00 3.06 3.00 3.01 0.0M
2023-10-18 2.89 2.89 2.89 2.89 0.0M
2023-10-17 3.02 3.02 3.02 3.02 0.0M
2023-10-16 3.04 3.04 2.96 2.96 0.0M
2023-10-13 3.10 3.10 3.05 3.05 0.0M
2023-10-12 3.15 3.16 3.10 3.16 0.0M
2023-10-11 3.15 3.15 3.14 3.14 0.0M
2023-10-10 3.27 3.27 3.16 3.16 0.0M
2023-10-09 3.25 3.27 3.25 3.27 0.0M
2023-10-06 3.43 3.43 3.23 3.29 0.0M
2023-10-05 3.23 3.23 3.23 3.23 0.0M
2023-10-04 3.26 3.26 3.26 3.26 0.0M
2023-10-03 3.23 3.23 3.23 3.23 0.0M
2023-10-02 3.13 3.24 3.13 3.24 0.0M
2023-09-29 3.23 3.23 3.23 3.23 0.0M
2023-09-28 3.33 3.33 3.33 3.33 0.0M
2023-09-27 3.06 3.38 3.06 3.33 0.0M
2023-09-26 3.11 3.11 3.08 3.08 0.0M
2023-09-25 3.14 3.24 3.11 3.24 0.0M
2023-09-22 3.40 3.40 3.30 3.30 0.0M
2023-09-21 3.18 3.30 3.18 3.30 0.0M
2023-09-20 3.39 3.40 3.38 3.38 0.0M
2023-09-19 3.41 3.41 3.32 3.32 0.0M
2023-09-18 3.32 3.35 3.32 3.35 0.0M
2023-09-15 3.47 3.47 3.40 3.40 0.0M
2023-09-14 3.40 3.40 3.32 3.32 0.0M
2023-09-13 3.40 3.40 3.25 3.25 0.0M
2023-09-12 3.28 3.28 3.25 3.25 0.0M
2023-09-11 3.60 3.60 3.42 3.42 0.0M
2023-09-08 3.10 3.36 3.10 3.35 0.0M
2023-09-07 3.14 3.22 3.14 3.22 0.0M
2023-09-06 3.30 3.30 3.08 3.08 0.0M
2023-09-05 3.33 3.34 3.20 3.20 0.0M
2023-09-04 3.47 3.60 3.37 3.37 0.0M
2023-09-01 3.50 3.51 3.28 3.28 0.0M
2023-08-31 3.39 3.60 3.39 3.60 0.0M
2023-08-30 3.30 3.40 3.30 3.40 0.0M
2023-08-29 3.52 3.52 3.42 3.42 0.0M
2023-08-28 3.63 3.63 3.48 3.49 0.0M
2023-08-25 3.59 3.59 3.58 3.58 0.0M
2023-08-24 3.59 3.59 3.55 3.55 0.0M
2023-08-23 3.73 3.76 3.65 3.65 0.0M
2023-08-22 3.70 3.73 3.70 3.70 0.0M
2023-08-21 3.88 3.88 3.74 3.74 0.0M
2023-08-18 4.00 4.00 3.88 3.92 0.0M
2023-08-17 4.05 4.05 3.96 3.96 0.0M
2023-08-16 3.99 4.06 3.99 4.01 0.0M
2023-08-15 3.95 3.95 3.95 3.95 0.0M
2023-08-14 4.09 4.09 3.90 3.95 0.0M
2023-08-11 4.01 4.24 4.01 4.24 0.0M
2023-08-10 3.69 4.16 3.69 4.08 0.0M
2023-08-09 4.29 4.29 3.99 4.00 0.0M
2023-08-08 4.14 4.21 4.14 4.21 0.0M
2023-08-07 3.98 4.08 3.98 4.08 0.0M
2023-08-04 3.96 4.10 3.90 4.10 0.0M
2023-08-03 4.00 4.00 3.98 3.98 0.0M
2023-08-02 4.06 4.06 3.90 3.99 0.0M
2023-08-01 4.00 4.21 3.99 4.09 0.0M
2023-07-31 4.09 4.12 3.94 4.12 0.0M
2023-07-28 4.23 4.24 4.06 4.16 0.0M
2023-07-27 4.15 4.23 4.02 4.22 0.0M
2023-07-26 4.21 4.21 4.15 4.20 0.0M
2023-07-25 4.39 4.39 4.26 4.26 0.0M
2023-07-24 4.49 4.49 4.24 4.28 0.0M
2023-07-21 4.49 4.49 4.24 4.40 0.0M
2023-07-20 4.53 4.53 4.40 4.46 0.0M
2023-07-19 4.59 4.60 4.43 4.43 0.0M
2023-07-18 5.00 5.06 4.52 4.60 0.0M
2023-07-17 4.97 5.08 4.96 5.00 0.0M
2023-07-14 5.18 5.18 5.10 5.10 0.0M
2023-07-13 5.00 5.18 5.00 5.18 0.0M
2023-07-12 4.93 4.93 4.93 4.93 0.0M
2023-07-11 4.89 4.98 4.89 4.98 0.0M
2023-07-10 4.85 4.91 4.85 4.91 0.0M
2023-07-07 4.93 4.93 4.91 4.91 0.0M
2023-07-06 4.90 4.98 4.90 4.98 0.0M
2023-07-05 4.84 4.92 4.79 4.91 0.0M
2023-07-04 4.88 4.88 4.88 4.88 0.0M
2023-07-03 4.98 5.00 4.86 4.86 0.0M
2023-06-30 4.72 4.95 4.72 4.84 0.0M
2023-06-29 4.30 4.64 4.20 4.64 0.0M
2023-06-28 4.25 4.36 4.02 4.21 0.0M
2023-06-27 4.83 4.83 4.13 4.48 0.0M
2023-06-26 4.98 4.98 4.81 4.81 0.0M
2023-06-23 5.08 5.08 4.98 4.98 0.0M
2023-06-22 5.02 5.08 5.02 5.04 0.0M
2023-06-21 4.99 5.04 4.99 5.02 0.0M
2023-06-20 5.00 5.00 4.98 4.98 0.0M
2023-06-19 5.00 5.04 5.00 5.02 0.0M
2023-06-16 5.08 5.12 4.98 4.99 0.0M
2023-06-15 5.12 5.16 5.00 5.14 0.0M
2023-06-14 5.18 5.18 5.12 5.12 0.0M
2023-06-13 5.18 5.18 5.18 5.18 0.0M
2023-06-12 5.30 5.30 5.24 5.24 0.0M
2023-06-09 5.20 5.28 5.14 5.28 0.0M
2023-06-08 5.26 5.30 5.26 5.30 0.0M
2023-06-07 5.36 5.44 5.30 5.30 0.0M
2023-06-06 5.12 5.26 5.12 5.26 0.0M
2023-06-05 5.26 5.26 5.10 5.12 0.0M
2023-06-02 5.54 5.54 5.24 5.28 0.0M
2023-06-01 5.84 5.84 5.84 5.84 0.0M
2023-05-31 5.76 5.76 5.76 5.76 0.0M
2023-05-30 5.64 5.78 5.64 5.78 0.0M
2023-05-29 6.00 6.00 5.80 5.80 0.0M
2023-05-26 5.80 5.90 5.80 5.90 0.0M
2023-05-25 5.68 5.88 5.68 5.86 0.0M
2023-05-24 5.84 5.84 5.70 5.70 0.0M
2023-05-23 5.78 5.80 5.78 5.80 0.0M
2023-05-22 5.70 5.88 5.70 5.86 0.0M
2023-05-19 5.80 5.80 5.80 5.80 0.0M
2023-05-18 5.86 5.86 5.86 5.86 0.0M
2023-05-17 5.84 5.86 5.70 5.72 0.0M
2023-05-16 6.00 6.12 5.90 6.02 0.0M
2023-05-15 5.86 6.16 5.84 6.12 0.0M
2023-05-12 6.02 6.02 5.96 5.96 0.0M
2023-05-11 6.14 6.14 5.96 6.00 0.0M
2023-05-10 6.00 6.16 5.84 6.16 0.0M
2023-05-09 6.28 6.28 6.18 6.18 0.0M
2023-05-08 6.22 6.22 6.16 6.16 0.0M
2023-05-05 6.12 6.30 6.12 6.20 0.0M
2023-05-04 6.18 6.18 6.18 6.18 0.0M
2023-05-03 6.02 6.28 6.02 6.20 0.0M
2023-05-02 5.90 6.28 5.90 6.18 0.0M
2023-04-28 5.90 5.90 5.76 5.82 0.0M
2023-04-27 5.78 5.94 5.78 5.82 0.0M
2023-04-26 5.94 5.94 5.84 5.84 0.0M
2023-04-25 5.70 5.94 5.70 5.94 0.0M
2023-04-24 5.78 5.78 5.70 5.70 0.0M
2023-04-21 6.00 6.00 6.00 6.00 0.0M
2023-04-20 6.04 6.04 5.90 5.96 0.0M
2023-04-19 6.08 6.12 6.08 6.12 0.0M
2023-04-18 6.00 6.18 5.98 6.18 0.0M
2023-04-17 5.92 5.92 5.90 5.92 0.0M
2023-04-14 5.78 5.98 5.72 5.72 0.0M
2023-04-13 5.78 5.80 5.78 5.80 0.0M
2023-04-12 5.72 5.90 5.70 5.76 0.0M
2023-04-11 5.60 5.80 5.60 5.72 0.0M
2023-04-06 5.64 5.70 5.64 5.70 0.0M
2023-04-05 5.82 5.82 5.62 5.64 0.0M
2023-04-04 5.70 5.92 5.70 5.82 0.0M
2023-04-03 5.84 6.18 5.84 5.88 0.0M
2023-03-31 5.82 5.82 5.62 5.64 0.0M
2023-03-30 6.10 6.10 5.50 5.72 0.0M
2023-03-29 6.02 6.10 5.92 6.00 0.0M
2023-03-28 6.00 6.06 5.90 6.00 0.0M
2023-03-27 6.10 6.10 5.84 5.84 0.0M
2023-03-24 5.88 6.10 5.68 5.92 0.0M
2023-03-23 6.10 6.12 5.96 5.98 0.0M
2023-03-22 6.26 6.28 6.02 6.02 0.0M
2023-03-21 6.22 6.30 6.10 6.30 0.0M
2023-03-20 6.44 6.44 6.26 6.26 0.0M
2023-03-17 6.58 6.66 6.46 6.54 0.0M
2023-03-16 6.46 6.72 6.46 6.70 0.0M
2023-03-15 6.44 6.44 6.00 6.40 0.0M
2023-03-14 6.02 6.28 6.00 6.26 0.0M
2023-03-13 6.18 6.18 5.80 6.00 0.0M
2023-03-10 5.96 6.10 5.96 6.08 0.0M
2023-03-09 5.92 6.18 5.92 6.12 0.0M
2023-03-08 6.04 6.06 5.88 5.88 0.0M
2023-03-07 6.18 6.20 5.98 6.06 0.0M
2023-03-06 6.12 6.12 6.00 6.00 0.0M
2023-03-03 6.34 6.50 6.06 6.10 0.0M
2023-03-02 6.52 6.60 6.34 6.36 0.0M
2023-03-01 6.20 6.60 6.20 6.48 0.0M
2023-02-28 6.56 6.56 6.32 6.32 0.0M
2023-02-27 6.42 6.42 6.42 6.42 0.0M
2023-02-24 6.50 6.50 6.48 6.50 0.0M
2023-02-23 6.72 6.76 6.46 6.48 0.0M
2023-02-22 6.80 6.80 6.50 6.50 0.0M
2023-02-21 6.88 6.88 6.60 6.60 0.0M
2023-02-20 6.54 6.96 6.54 6.84 0.0M
2023-02-17 6.38 6.50 6.38 6.40 0.0M
2023-02-16 6.78 6.78 6.40 6.40 0.0M
2023-02-15 6.40 6.60 6.40 6.44 0.0M
2023-02-14 6.26 6.26 6.26 6.26 0.0M
2023-02-13 6.00 6.42 6.00 6.38 0.0M
2023-02-10 6.06 6.36 6.00 6.10 0.0M
2023-02-09 6.20 6.30 6.20 6.30 0.0M
2023-02-08 6.42 6.42 6.02 6.40 0.0M
2023-02-07 6.42 6.50 6.28 6.50 0.0M
2023-02-06 6.68 6.90 6.48 6.48 0.0M
2023-02-03 6.58 6.60 6.58 6.60 0.0M
2023-02-02 6.60 6.60 6.42 6.60 0.0M
2023-02-01 6.70 6.78 6.68 6.70 0.0M
2023-01-31 6.66 6.80 6.60 6.80 0.0M
2023-01-30 6.70 6.80 6.66 6.80 0.0M
2023-01-27 6.86 6.86 6.76 6.80 0.0M
2023-01-26 7.00 7.00 6.90 6.96 0.0M
2023-01-25 7.34 7.34 6.88 6.98 0.1M
2023-01-24 7.32 7.48 7.10 7.24 0.0M
2023-01-23 7.50 7.50 7.18 7.18 0.0M
2023-01-20 7.60 7.60 7.50 7.50 0.0M
2023-01-19 7.52 7.52 7.52 7.52 0.0M
2023-01-18 7.80 7.98 7.62 7.62 0.0M
2023-01-17 7.96 7.96 7.70 7.86 0.0M
2023-01-16 8.00 8.00 7.90 7.90 0.0M
2023-01-13 7.86 7.94 7.70 7.94 0.0M
2023-01-12 7.88 7.96 7.76 7.96 0.0M
2023-01-11 7.60 8.00 7.56 8.00 0.0M
2023-01-10 7.60 7.70 7.60 7.70 0.0M
2023-01-09 8.00 8.00 7.88 7.88 0.0M
2023-01-06 8.16 8.16 7.80 8.00 0.0M
2023-01-05 8.00 8.30 7.60 8.10 0.0M
2023-01-04 7.40 8.22 7.40 8.18 0.0M
2023-01-03 7.20 7.42 7.10 7.26 0.0M
2023-01-02 7.00 7.00 7.00 7.00 0.0M