22,600€
-0,44%
Echtzeit-Aktienkurs Hanmi Financial Corp
Bid:
Ask:
Aktienkurse zur Hanmi Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 22,60 | 23,30 | 21,90 | 22,60 | -0,44% | - |
| 18.12.2024 | 24,30 | 24,90 | 22,60 | 22,70 | -6,58% | - |
| 17.12.2024 | 25,20 | 25,50 | 24,30 | 24,30 | -3,57% | - |
| 16.12.2024 | 24,70 | 25,30 | 24,50 | 25,20 | 2,02% | - |
| 13.12.2024 | 24,80 | 25,00 | 24,60 | 24,70 | -1,20% | - |
| 12.12.2024 | 25,20 | 25,50 | 24,50 | 25,00 | -0,79% | 17,00 |
| 11.12.2024 | 24,50 | 25,40 | 24,50 | 25,20 | 2,86% | - |
| 10.12.2024 | 24,20 | 24,80 | 23,90 | 24,50 | 1,24% | - |
| 09.12.2024 | 24,30 | 24,50 | 24,00 | 24,20 | -0,41% | - |
| 06.12.2024 | 24,10 | 24,50 | 23,80 | 24,30 | 0,83% | - |
| 05.12.2024 | 24,50 | 24,70 | 23,80 | 24,10 | -1,63% | - |
| 04.12.2024 | 24,40 | 25,00 | 23,60 | 24,50 | 0,41% | - |
| 03.12.2024 | 25,10 | 25,20 | 24,30 | 24,40 | -2,79% | - |
| 02.12.2024 | 25,00 | 25,60 | 24,80 | 25,10 | 0,40% | - |
| 29.11.2024 | 25,30 | 25,90 | 24,90 | 25,00 | -1,19% | - |
| 28.11.2024 | 25,30 | 25,70 | 25,00 | 25,30 | 0,00% | - |
| 27.11.2024 | 25,50 | 26,00 | 24,70 | 25,30 | -0,78% | - |
| 26.11.2024 | 25,60 | 26,00 | 25,40 | 25,50 | 0,00% | - |
| 25.11.2024 | 25,50 | 26,40 | 25,00 | 25,50 | 0,00% | - |
| 22.11.2024 | 24,60 | 25,60 | 24,50 | 25,50 | 3,66% | - |
| 21.11.2024 | 24,10 | 24,80 | 24,00 | 24,60 | 2,07% | - |
| 20.11.2024 | 24,00 | 24,50 | 23,40 | 24,10 | 0,42% | - |
| 19.11.2024 | 24,10 | 24,50 | 22,35 | 24,00 | -0,41% | - |
| 18.11.2024 | 24,40 | 24,70 | 23,90 | 24,10 | -1,23% | - |
| 15.11.2024 | 24,00 | 24,80 | 23,50 | 24,40 | 1,67% | - |
| 14.11.2024 | 24,00 | 24,30 | 23,70 | 24,00 | 0,00% | 2,00 |
| 13.11.2024 | 24,20 | 24,80 | 23,90 | 24,00 | -0,83% | - |
| 12.11.2024 | 24,30 | 24,60 | 24,00 | 24,20 | -0,41% | - |
| 11.11.2024 | 23,20 | 24,70 | 23,00 | 24,30 | 4,74% | - |
| 08.11.2024 | 22,90 | 23,60 | 22,80 | 23,20 | 1,31% | - |
| 07.11.2024 | 24,00 | 24,00 | 22,60 | 22,90 | -4,18% | - |
| 06.11.2024 | 21,70 | 24,50 | 21,30 | 23,90 | 13,81% | 150,00 |
| 05.11.2024 | 21,00 | 21,20 | 20,20 | 21,00 | 2,44% | - |
| 04.11.2024 | 21,00 | 21,50 | 20,10 | 20,50 | -2,84% | - |
| 01.11.2024 | 21,00 | 21,50 | 20,90 | 21,10 | 0,48% | - |
| 31.10.2024 | 21,40 | 21,60 | 20,80 | 21,00 | -1,87% | - |
| 30.10.2024 | 21,20 | 21,90 | 21,10 | 21,40 | 0,94% | - |
| 29.10.2024 | 21,20 | 21,50 | 20,90 | 21,20 | 0,00% | - |
| 28.10.2024 | 20,35 | 21,30 | 20,00 | 21,20 | 4,18% | - |
| 25.10.2024 | 21,30 | 21,50 | 20,30 | 20,35 | -4,46% | - |
| 24.10.2024 | 19,95 | 21,60 | 19,50 | 21,30 | 6,77% | - |
| 23.10.2024 | 18,65 | 20,15 | 18,50 | 19,95 | 6,97% | - |
| 22.10.2024 | 18,50 | 18,95 | 18,00 | 18,65 | 0,81% | - |
| 21.10.2024 | 19,00 | 19,10 | 18,45 | 18,50 | -2,63% | - |
| 18.10.2024 | 19,40 | 19,55 | 18,40 | 19,00 | -2,06% | - |
| 17.10.2024 | 18,95 | 19,50 | 18,95 | 19,40 | 1,84% | - |
| 16.10.2024 | 17,55 | 19,45 | 17,55 | 19,05 | 0,53% | - |
| 15.10.2024 | 18,40 | 19,35 | 17,70 | 18,95 | 2,99% | - |
| 14.10.2024 | 18,20 | 18,50 | 18,00 | 18,40 | 1,10% | - |
| 11.10.2024 | 17,65 | 18,35 | 17,50 | 18,20 | 3,12% | - |
| 10.10.2024 | 17,40 | 17,65 | 17,00 | 17,65 | 1,44% | - |
| 09.10.2024 | 17,10 | 17,55 | 16,95 | 17,40 | 1,75% | - |
| 08.10.2024 | 17,20 | 17,50 | 16,95 | 17,10 | -0,58% | - |
| 07.10.2024 | 17,10 | 17,25 | 16,95 | 17,20 | 0,58% | - |
| 04.10.2024 | 16,80 | 17,30 | 16,50 | 17,10 | 1,79% | - |
| 03.10.2024 | 16,65 | 17,05 | 16,40 | 16,80 | 0,90% | - |
| 02.10.2024 | 16,30 | 17,05 | 16,00 | 16,65 | 2,15% | - |
| 01.10.2024 | 16,70 | 17,00 | 16,20 | 16,30 | -2,40% | - |
| 30.09.2024 | 16,55 | 16,95 | 16,45 | 16,70 | 0,91% | - |
| 27.09.2024 | 16,25 | 17,00 | 16,00 | 16,55 | 1,85% | - |
| 26.09.2024 | 16,50 | 17,15 | 16,25 | 16,25 | -1,52% | - |
| 25.09.2024 | 16,90 | 17,00 | 16,30 | 16,50 | -2,37% | - |
| 24.09.2024 | 17,30 | 18,00 | 16,70 | 16,90 | -2,31% | - |
| 23.09.2024 | 17,30 | 17,50 | 17,00 | 17,30 | 0,00% | - |
| 20.09.2024 | 17,25 | 18,00 | 17,25 | 17,30 | -2,54% | - |
| 19.09.2024 | 17,30 | 18,00 | 17,00 | 17,75 | 2,60% | - |
| 18.09.2024 | 17,00 | 17,80 | 16,85 | 17,30 | 1,76% | - |
| 17.09.2024 | 17,00 | 17,55 | 16,95 | 17,00 | 0,00% | - |
| 16.09.2024 | 17,10 | 17,25 | 16,80 | 17,00 | -0,58% | - |
| 13.09.2024 | 16,60 | 17,10 | 16,00 | 17,10 | 3,01% | - |
| 12.09.2024 | 16,70 | 17,00 | 16,50 | 16,60 | -0,60% | - |
| 11.09.2024 | 16,85 | 17,00 | 16,25 | 16,70 | -0,89% | - |
| 10.09.2024 | 16,80 | 17,40 | 16,55 | 16,85 | 0,30% | - |
| 09.09.2024 | 16,75 | 17,05 | 16,75 | 16,80 | 0,30% | - |
| 06.09.2024 | 17,10 | 17,30 | 16,75 | 16,75 | -2,05% | - |
| 05.09.2024 | 17,30 | 17,50 | 17,10 | 17,10 | -1,16% | - |
| 04.09.2024 | 17,60 | 17,80 | 17,25 | 17,30 | -1,70% | - |
| 03.09.2024 | 17,90 | 18,00 | 17,55 | 17,60 | -1,68% | - |
| 02.09.2024 | 17,95 | 18,00 | 17,90 | 17,90 | -0,28% | - |
| 30.08.2024 | 17,80 | 17,95 | 17,60 | 17,95 | 0,84% | - |
| 29.08.2024 | 17,60 | 17,95 | 17,50 | 17,80 | 1,14% | - |
| 28.08.2024 | 17,50 | 17,85 | 17,40 | 17,60 | 0,86% | - |
| 27.08.2024 | 17,95 | 18,00 | 17,45 | 17,45 | -2,79% | - |
| 26.08.2024 | 18,15 | 18,50 | 17,95 | 17,95 | -0,55% | - |
| 23.08.2024 | 17,10 | 18,25 | 17,05 | 18,05 | 5,87% | - |
| 22.08.2024 | 16,80 | 17,25 | 16,75 | 17,05 | 0,89% | - |
| 21.08.2024 | 16,80 | 17,35 | 16,65 | 16,90 | 0,30% | - |
| 20.08.2024 | 17,60 | 17,60 | 16,80 | 16,85 | -2,32% | - |
| 19.08.2024 | 17,20 | 17,25 | 16,90 | 17,25 | 0,58% | - |
| 16.08.2024 | 16,95 | 17,35 | 16,85 | 17,15 | 1,18% | - |
| 15.08.2024 | 16,50 | 17,25 | 16,50 | 16,95 | 2,11% | - |
| 14.08.2024 | 16,70 | 16,85 | 16,25 | 16,60 | -0,60% | - |
| 13.08.2024 | 16,50 | 17,00 | 16,35 | 16,70 | 0,60% | - |
| 12.08.2024 | 16,80 | 16,95 | 16,45 | 16,60 | -0,90% | - |
| 09.08.2024 | 17,05 | 17,15 | 16,65 | 16,75 | -1,18% | - |
| 08.08.2024 | 16,75 | 17,05 | 16,75 | 16,95 | 1,19% | - |
| 07.08.2024 | 16,90 | 17,20 | 16,65 | 16,75 | 0,00% | - |
| 06.08.2024 | 16,45 | 16,95 | 15,80 | 16,75 | 1,82% | - |
| 05.08.2024 | 17,75 | 17,75 | 15,80 | 16,45 | -5,19% | - |
| 02.08.2024 | 17,95 | 18,00 | 17,00 | 17,35 | -3,88% | - |