
Hitechpros (ALHIT)
EU
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.2 | -1.25786163522 | 15.9 | 16.7 | 15.7 | 159 | 16.01572327 | DE |
4 | 0.2 | 1.29032258065 | 15.5 | 16.7 | 15.2 | 235 | 15.63430428 | DE |
12 | -0.1 | -0.632911392405 | 15.8 | 16.7 | 15 | 248 | 15.41251375 | DE |
26 | -1 | -5.9880239521 | 16.7 | 17.7 | 15 | 328 | 16.27921653 | DE |
52 | -0.6 | -3.68098159509 | 16.3 | 17.7 | 15 | 244 | 16.42349036 | DE |
156 | -0.3 | -1.875 | 16 | 17.7 | 14.4 | 197 | 16.12574645 | DE |
260 | -1.5 | -8.72093023256 | 17.2 | 18 | 9.6 | 227 | 15.90490871 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739986200 | 15.7 | -1 | -5.99 | 15.7 | 15.7 | 15.7 | 400 |
1739899800 | 16.7 | 0 | 0.00 | 16.7 | 16.7 | 16.7 | 16 |
1739813400 | 16.7 | 0.8 | 5.03 | 16.7 | 16.7 | 16.7 | 199 |
1739554200 | 15.9 | 0 | 0.00 | 15.9 | 15.9 | 15.9 | 80 |
1739467800 | 15.9 | 0.2 | 1.27 | 15.9 | 15.9 | 15.9 | 100 |
1739381400 | 15.7 | 0 | 0.00 | 15.7 | 15.7 | 15.7 | 0 |
1739295000 | 15.7 | 0.2 | 1.29 | 15.5 | 15.7 | 15.5 | 183 |
1739208600 | 15.5 | 0.2 | 1.31 | 15.4 | 15.5 | 15.4 | 137 |
1738949400 | 15.3 | -0.2 | -1.29 | 15.2 | 15.3 | 15.2 | 192 |
1738863000 | 15.5 | -0.2 | -1.27 | 15.5 | 15.5 | 15.5 | 513 |
1738776600 | 15.7 | 0.2 | 1.29 | 15.5 | 15.7 | 15.5 | 1006 |
1738690200 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 69 |
1738603800 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 57 |
1738344600 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 73 |
1738258200 | 15.5 | 0.2 | 1.31 | 15.5 | 15.5 | 15.5 | 467 |
1738171800 | 15.3 | 0 | 0.00 | 15.3 | 15.3 | 15.3 | 0 |
1738085400 | 15.3 | -0.2 | -1.29 | 15.3 | 15.3 | 15.3 | 50 |
1737999000 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 878 |
1737739800 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 0 |
1737653400 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 43 |
1737567000 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 166 |
1737480600 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 0 |
1737394200 | 15.5 | 0.2 | 1.31 | 15.5 | 15.5 | 15.5 | 373 |
1737135000 | 15.3 | 0 | 0.00 | 15.3 | 15.3 | 15.3 | 65 |
1737048600 | 15.3 | 0 | 0.00 | 15.3 | 15.3 | 15.3 | 0 |
1736962200 | 15.3 | 0 | 0.00 | 15.3 | 15.3 | 15.3 | 0 |
1736875800 | 15.3 | 0 | 0.00 | 15.3 | 15.3 | 15.3 | 0 |
1736789400 | 15.3 | -0.2 | -1.29 | 15.3 | 15.3 | 15.3 | 1000 |
1736530200 | 15.5 | 0.1 | 0.65 | 15.5 | 15.5 | 15.5 | 342 |
1736443800 | 15.4 | 0 | 0.00 | 15.4 | 15.4 | 15.4 | 4 |
1736357400 | 15.4 | -0.3 | -1.91 | 15.4 | 15.4 | 15.4 | 53 |
1736271000 | 15.7 | 0.4 | 2.61 | 15.4 | 15.7 | 15.4 | 129 |
1736184600 | 15.3 | 0 | 0.00 | 15.3 | 15.3 | 15.3 | 230 |
1735925400 | 15.3 | -0.2 | -1.29 | 15.5 | 15.5 | 15.3 | 75 |
1735839000 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 10 |
1735666200 | 15.5 | 0.2 | 1.31 | 15.5 | 15.5 | 15.5 | 56 |
1735579800 | 15.3 | 0 | 0.00 | 15.3 | 15.3 | 15.3 | 300 |
1735320600 | 15.3 | -0.5 | -3.16 | 15.8 | 15.8 | 15.3 | 83 |
1735061400 | 15.8 | 0.5 | 3.27 | 15.8 | 15.8 | 15.8 | 129 |
1734975000 | 15.3 | -0.1 | -0.65 | 15.3 | 15.3 | 15.3 | 83 |
1734715800 | 15.4 | 0 | 0.00 | 15.4 | 15.4 | 15.4 | 26 |
1734629400 | 15.4 | -0.9 | -5.52 | 15.3 | 15.4 | 15.3 | 100 |
1734543000 | 16.3 | 0 | 0.00 | 16.3 | 16.3 | 16.3 | 35 |
1734456600 | 16.3 | 1.1 | 7.24 | 15.2 | 16.3 | 15.2 | 259 |
1734370200 | 15.2 | -0.2 | -1.30 | 15.2 | 15.2 | 15.2 | 150 |
1734111000 | 15.4 | 0.2 | 1.32 | 15.4 | 15.4 | 15.4 | 1395 |
1734024600 | 15.2 | 0.1 | 0.66 | 15 | 15.2 | 15 | 40 |
1733938200 | 15.1 | -0.3 | -1.95 | 15.1 | 15.1 | 15.1 | 218 |
1733851800 | 15.4 | 0.3 | 1.99 | 15.4 | 15.4 | 15.4 | 113 |
1733765400 | 15.1 | 0.1 | 0.67 | 15.1 | 15.1 | 15.1 | 1 |
1733506200 | 15 | 0 | 0.00 | 15 | 15 | 15 | 830 |
1733419800 | 15 | -0.1 | -0.66 | 15 | 15 | 15 | 1289 |
1733333400 | 15.1 | -0.1 | -0.66 | 15.1 | 15.1 | 15.1 | 300 |
1733247000 | 15.2 | 0.1 | 0.66 | 15.2 | 15.2 | 15.2 | 396 |
1733160600 | 15.1 | -0.4 | -2.58 | 15.3 | 15.3 | 15.1 | 290 |
1732901400 | 15.5 | -0.3 | -1.90 | 15.6 | 15.6 | 15.5 | 629 |
1732815000 | 15.8 | 0.2 | 1.28 | 15.8 | 15.8 | 15.8 | 9 |
1732728600 | 15.6 | 0.1 | 0.65 | 16 | 16 | 15.6 | 206 |
1732642200 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 0 |
1732555800 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 83 |
1732296600 | 15.5 | -0.7 | -4.32 | 15.5 | 15.5 | 15.5 | 500 |
1732210200 | 16.2 | 0 | 0.00 | 16.2 | 16.2 | 16.2 | 104 |
1732123800 | 16.2 | 0.2 | 1.25 | 16.2 | 16.2 | 16.2 | 209 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.