23,500€
3,07%
Echtzeit-Aktienkurs Hanmi Financial Corp
Bid:
Ask:
Aktienkurse zur Hanmi Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.01.2026 | 22,90 | 23,60 | 22,80 | 23,50 | 3,07% | - |
| 02.01.2026 | 23,00 | 23,10 | 22,60 | 22,80 | -2,98% | - |
| 30.12.2025 | 23,30 | 23,50 | 23,30 | 23,50 | 0,00% | - |
| 29.12.2025 | 23,60 | 23,90 | 23,30 | 23,50 | -1,67% | - |
| 23.12.2025 | 24,10 | 24,20 | 23,90 | 23,90 | -0,83% | - |
| 22.12.2025 | 24,30 | 24,50 | 24,00 | 24,10 | -2,43% | - |
| 19.12.2025 | 24,60 | 24,70 | 24,60 | 24,70 | 0,41% | - |
| 18.12.2025 | 24,50 | 24,70 | 24,50 | 24,60 | 0,41% | - |
| 17.12.2025 | 24,50 | 24,70 | 23,90 | 24,50 | 0,82% | - |
| 16.12.2025 | 24,70 | 24,70 | 24,30 | 24,30 | -1,22% | - |
| 15.12.2025 | 24,70 | 25,10 | 23,40 | 24,60 | -1,20% | - |
| 12.12.2025 | 24,90 | 24,90 | 24,70 | 24,90 | 0,40% | - |
| 11.12.2025 | 24,90 | 25,00 | 24,60 | 24,80 | 0,81% | - |
| 10.12.2025 | 24,30 | 24,60 | 24,00 | 24,60 | 1,23% | - |
| 09.12.2025 | 24,30 | 24,80 | 24,10 | 24,30 | -0,41% | - |
| 08.12.2025 | 24,10 | 24,60 | 24,10 | 24,40 | 0,41% | - |
| 05.12.2025 | 24,30 | 24,30 | 24,20 | 24,30 | 0,00% | - |
| 04.12.2025 | 24,10 | 24,30 | 24,10 | 24,30 | 0,41% | - |
| 03.12.2025 | 24,30 | 24,60 | 24,10 | 24,20 | -0,41% | - |
| 02.12.2025 | 24,30 | 24,50 | 24,30 | 24,30 | 0,41% | - |
| 01.12.2025 | 23,90 | 24,40 | 23,50 | 24,20 | -0,41% | - |
| 28.11.2025 | 24,10 | 24,30 | 24,10 | 24,30 | 0,83% | - |
| 27.11.2025 | 24,00 | 24,30 | 23,90 | 24,10 | -0,41% | - |
| 26.11.2025 | 24,40 | 24,50 | 24,00 | 24,20 | 2,11% | - |
| 25.11.2025 | 23,50 | 23,80 | 23,50 | 23,70 | -0,42% | - |
| 24.11.2025 | 23,70 | 23,90 | 23,10 | 23,80 | 3,03% | - |
| 21.11.2025 | 22,90 | 23,10 | 22,90 | 23,10 | 1,76% | - |
| 20.11.2025 | 22,70 | 23,40 | 22,70 | 22,70 | 0,89% | - |
| 19.11.2025 | 22,40 | 22,50 | 22,30 | 22,50 | 0,00% | - |
| 18.11.2025 | 22,40 | 22,70 | 22,20 | 22,50 | -1,32% | - |
| 17.11.2025 | 23,30 | 23,60 | 22,80 | 22,80 | 0,00% | - |
| 14.11.2025 | 23,10 | 23,20 | 22,70 | 22,80 | -2,98% | - |
| 13.11.2025 | 23,20 | 23,50 | 22,90 | 23,50 | 1,29% | - |
| 12.11.2025 | 23,20 | 23,60 | 23,20 | 23,20 | -0,85% | - |
| 11.11.2025 | 23,00 | 23,50 | 23,00 | 23,40 | 0,86% | - |
| 10.11.2025 | 22,90 | 23,50 | 22,90 | 23,20 | 0,87% | - |
| 07.11.2025 | 22,90 | 23,20 | 22,30 | 23,00 | -1,71% | - |
| 06.11.2025 | 23,20 | 23,40 | 23,20 | 23,40 | 0,00% | - |
| 05.11.2025 | 23,10 | 23,50 | 22,90 | 23,40 | 2,18% | - |
| 04.11.2025 | 23,30 | 23,30 | 22,70 | 22,90 | 0,00% | - |
| 03.11.2025 | 22,70 | 23,30 | 22,40 | 22,90 | 0,88% | - |
| 31.10.2025 | 23,20 | 23,60 | 22,70 | 22,70 | -1,73% | - |
| 30.10.2025 | 23,50 | 23,60 | 22,90 | 23,10 | -2,12% | - |
| 29.10.2025 | 23,50 | 23,70 | 23,50 | 23,60 | 1,29% | - |
| 28.10.2025 | 23,30 | 23,60 | 23,20 | 23,30 | -1,69% | - |
| 27.10.2025 | 23,30 | 23,80 | 23,30 | 23,70 | 5,33% | - |
| 24.10.2025 | 22,40 | 22,50 | 22,30 | 22,50 | -1,32% | - |
| 23.10.2025 | 22,90 | 22,90 | 21,80 | 22,80 | 7,55% | - |
| 22.10.2025 | 21,10 | 21,90 | 21,00 | 21,20 | 2,42% | - |
| 20.10.2025 | 19,85 | 20,70 | 19,85 | 20,70 | 6,15% | - |
| 17.10.2025 | 19,55 | 19,55 | 19,50 | 19,50 | -8,02% | - |
| 16.10.2025 | 21,10 | 21,30 | 21,00 | 21,20 | 0,95% | - |
| 15.10.2025 | 21,50 | 21,70 | 21,00 | 21,00 | 0,00% | - |
| 14.10.2025 | 20,80 | 21,20 | 20,50 | 21,00 | 0,48% | - |
| 13.10.2025 | 20,50 | 21,30 | 20,50 | 20,90 | 0,00% | - |
| 10.10.2025 | 21,20 | 21,70 | 19,90 | 20,90 | -1,88% | - |
| 09.10.2025 | 21,20 | 21,30 | 21,20 | 21,30 | -0,93% | - |
| 08.10.2025 | 21,30 | 21,60 | 21,00 | 21,50 | 0,47% | - |
| 07.10.2025 | 21,50 | 21,80 | 21,20 | 21,40 | 0,94% | - |
| 06.10.2025 | 21,10 | 21,20 | 21,10 | 21,20 | -0,93% | - |
| 03.10.2025 | 20,90 | 21,40 | 20,90 | 21,40 | 3,38% | - |
| 02.10.2025 | 20,90 | 21,10 | 20,50 | 20,70 | -0,48% | - |
| 01.10.2025 | 21,00 | 21,40 | 20,50 | 20,80 | -0,48% | - |
| 30.09.2025 | 21,00 | 21,20 | 20,70 | 20,90 | -0,95% | - |
| 29.09.2025 | 21,30 | 21,80 | 20,90 | 21,10 | -0,94% | - |
| 26.09.2025 | 21,30 | 21,30 | 21,20 | 21,30 | 0,00% | - |
| 25.09.2025 | 21,30 | 21,30 | 21,20 | 21,30 | 1,43% | - |
| 24.09.2025 | 21,10 | 21,10 | 21,00 | 21,00 | -0,94% | - |
| 23.09.2025 | 21,30 | 21,60 | 21,10 | 21,20 | 1,44% | - |
| 22.09.2025 | 21,40 | 21,50 | 20,90 | 20,90 | -2,34% | - |
| 19.09.2025 | 21,70 | 21,90 | 21,30 | 21,40 | -0,93% | - |
| 18.09.2025 | 21,00 | 21,70 | 21,00 | 21,60 | 4,85% | - |
| 17.09.2025 | 20,70 | 20,70 | 20,60 | 20,60 | -3,29% | - |
| 16.09.2025 | 21,10 | 21,30 | 21,10 | 21,30 | 0,00% | - |
| 15.09.2025 | 21,20 | 21,30 | 21,10 | 21,30 | -0,47% | - |
| 12.09.2025 | 21,50 | 21,50 | 21,40 | 21,40 | 0,94% | - |
| 11.09.2025 | 21,40 | 21,50 | 21,10 | 21,20 | -0,93% | - |
| 10.09.2025 | 21,30 | 21,40 | 21,30 | 21,40 | 0,47% | - |
| 09.09.2025 | 21,30 | 21,50 | 21,10 | 21,30 | -0,93% | - |
| 08.09.2025 | 21,30 | 21,50 | 21,30 | 21,50 | 1,42% | - |
| 05.09.2025 | 21,70 | 22,00 | 21,10 | 21,20 | -2,30% | - |
| 04.09.2025 | 21,30 | 21,80 | 21,30 | 21,70 | 1,40% | - |
| 03.09.2025 | 21,30 | 21,60 | 21,10 | 21,40 | 0,47% | - |
| 02.09.2025 | 21,50 | 21,70 | 21,00 | 21,30 | -1,84% | - |
| 01.09.2025 | 21,50 | 21,70 | 21,50 | 21,70 | 1,40% | - |
| 29.08.2025 | 21,70 | 22,00 | 21,40 | 21,40 | -1,38% | - |
| 28.08.2025 | 21,90 | 22,00 | 21,60 | 21,70 | -0,91% | - |
| 27.08.2025 | 21,70 | 22,00 | 21,20 | 21,90 | 0,46% | - |
| 26.08.2025 | 21,50 | 21,90 | 21,10 | 21,80 | 1,40% | - |
| 25.08.2025 | 21,10 | 21,60 | 20,90 | 21,50 | 1,42% | - |
| 22.08.2025 | 20,20 | 21,40 | 20,05 | 21,20 | 3,92% | - |
| 21.08.2025 | 20,20 | 20,60 | 20,05 | 20,40 | -0,49% | - |
| 20.08.2025 | 20,20 | 20,60 | 19,45 | 20,50 | 0,00% | - |
| 19.08.2025 | 20,15 | 20,70 | 20,15 | 20,50 | 0,99% | - |
| 18.08.2025 | 19,95 | 20,50 | 19,90 | 20,30 | 0,00% | - |
| 15.08.2025 | 20,60 | 20,90 | 20,10 | 20,30 | -1,93% | - |
| 14.08.2025 | 20,50 | 20,70 | 20,30 | 20,70 | 0,98% | - |
| 13.08.2025 | 20,30 | 20,90 | 20,30 | 20,50 | 0,00% | - |
| 12.08.2025 | 19,45 | 20,50 | 19,45 | 20,50 | 4,06% | - |
| 11.08.2025 | 19,35 | 19,75 | 19,35 | 19,70 | 0,51% | - |