14,800€
2,78%
Echtzeit-Aktienkurs Hanmi Financial Corp
Bid:
Ask:
Aktienkurse zur Hanmi Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 14,40 | 14,95 | 14,40 | 14,80 | 2,78% | - |
| 30.04.2024 | 14,60 | 14,60 | 14,30 | 14,40 | -1,37% | - |
| 29.04.2024 | 14,80 | 14,95 | 14,45 | 14,60 | -1,35% | - |
| 26.04.2024 | 14,60 | 15,00 | 14,55 | 14,80 | 1,37% | - |
| 25.04.2024 | 14,10 | 14,75 | 14,10 | 14,60 | 3,18% | - |
| 24.04.2024 | 14,60 | 14,70 | 13,70 | 14,15 | -3,08% | - |
| 23.04.2024 | 14,25 | 14,65 | 14,15 | 14,60 | 2,10% | - |
| 22.04.2024 | 14,30 | 14,55 | 14,25 | 14,30 | 1,06% | - |
| 19.04.2024 | 13,80 | 14,25 | 13,60 | 14,15 | 3,66% | - |
| 18.04.2024 | 13,60 | 13,85 | 13,60 | 13,65 | 0,00% | - |
| 17.04.2024 | 13,60 | 13,90 | 13,55 | 13,65 | -0,36% | - |
| 16.04.2024 | 13,90 | 14,00 | 13,65 | 13,70 | -1,44% | - |
| 15.04.2024 | 13,90 | 14,20 | 13,75 | 13,90 | -0,71% | - |
| 12.04.2024 | 13,85 | 14,00 | 13,85 | 14,00 | 1,08% | - |
| 11.04.2024 | 13,80 | 13,90 | 13,65 | 13,85 | 0,36% | - |
| 10.04.2024 | 14,35 | 14,65 | 13,55 | 13,80 | -5,15% | - |
| 09.04.2024 | 14,20 | 14,55 | 14,15 | 14,55 | 2,46% | - |
| 08.04.2024 | 14,00 | 14,35 | 14,00 | 14,20 | 1,43% | - |
| 05.04.2024 | 14,00 | 14,15 | 13,95 | 14,00 | 0,00% | - |
| 04.04.2024 | 14,10 | 14,40 | 13,95 | 14,00 | -0,71% | - |
| 03.04.2024 | 14,20 | 14,55 | 14,05 | 14,10 | -0,70% | - |
| 02.04.2024 | 14,40 | 14,50 | 14,05 | 14,20 | -4,05% | - |
| 28.03.2024 | 14,60 | 14,85 | 14,55 | 14,80 | 1,02% | - |
| 27.03.2024 | 14,10 | 14,65 | 13,85 | 14,65 | 3,90% | - |
| 26.03.2024 | 14,00 | 14,45 | 14,00 | 14,10 | 0,71% | - |
| 25.03.2024 | 14,00 | 14,35 | 14,00 | 14,00 | -0,71% | - |
| 22.03.2024 | 14,30 | 14,45 | 14,05 | 14,10 | -1,74% | - |
| 21.03.2024 | 14,10 | 14,45 | 14,10 | 14,35 | 1,77% | - |
| 20.03.2024 | 13,70 | 14,25 | 13,55 | 14,10 | 2,92% | - |
| 19.03.2024 | 13,80 | 14,00 | 13,65 | 13,70 | -0,72% | - |
| 18.03.2024 | 13,60 | 13,95 | 13,55 | 13,80 | 1,47% | - |
| 15.03.2024 | 13,50 | 13,75 | 13,45 | 13,60 | 0,74% | - |
| 14.03.2024 | 13,95 | 14,05 | 13,35 | 13,50 | -2,88% | - |
| 13.03.2024 | 13,90 | 14,05 | 13,75 | 13,90 | 0,00% | - |
| 12.03.2024 | 14,40 | 14,45 | 13,85 | 13,90 | -3,47% | - |
| 11.03.2024 | 14,40 | 14,60 | 14,25 | 14,40 | 0,00% | - |
| 08.03.2024 | 14,40 | 14,60 | 14,35 | 14,40 | 0,00% | - |
| 07.03.2024 | 14,20 | 14,45 | 13,90 | 14,40 | 1,41% | - |
| 06.03.2024 | 14,20 | 14,35 | 13,85 | 14,20 | 0,00% | - |
| 05.03.2024 | 13,70 | 14,35 | 13,70 | 14,20 | 3,65% | - |
| 04.03.2024 | 13,80 | 14,05 | 13,60 | 13,70 | -1,44% | - |
| 01.03.2024 | 14,00 | 14,05 | 13,65 | 13,90 | -1,07% | - |
| 29.02.2024 | 14,00 | 14,35 | 13,85 | 14,05 | 0,36% | - |
| 28.02.2024 | 14,10 | 14,45 | 13,85 | 14,00 | -0,71% | - |
| 27.02.2024 | 14,10 | 14,30 | 14,05 | 14,10 | 0,00% | - |
| 26.02.2024 | 14,05 | 14,15 | 13,80 | 14,10 | 0,36% | - |
| 23.02.2024 | 13,90 | 14,15 | 13,70 | 14,05 | 1,08% | - |
| 22.02.2024 | 14,00 | 14,10 | 13,75 | 13,90 | -0,71% | - |
| 21.02.2024 | 14,10 | 14,35 | 13,95 | 14,00 | -0,71% | - |
| 20.02.2024 | 14,30 | 14,45 | 14,00 | 14,10 | -1,40% | - |
| 19.02.2024 | 14,30 | 14,40 | 14,30 | 14,30 | 0,00% | - |
| 16.02.2024 | 14,40 | 14,50 | 14,15 | 14,30 | -0,69% | - |
| 15.02.2024 | 14,00 | 14,55 | 14,00 | 14,40 | 2,86% | - |
| 14.02.2024 | 14,00 | 14,25 | 13,75 | 14,00 | 1,45% | - |
| 13.02.2024 | 14,40 | 14,50 | 13,65 | 13,80 | -4,50% | - |
| 12.02.2024 | 14,35 | 14,75 | 14,10 | 14,45 | 0,35% | - |
| 09.02.2024 | 13,80 | 14,45 | 13,65 | 14,40 | 4,35% | - |
| 08.02.2024 | 13,80 | 13,95 | 13,65 | 13,80 | 0,00% | - |
| 07.02.2024 | 14,10 | 14,25 | 13,70 | 13,80 | -2,13% | - |
| 06.02.2024 | 14,50 | 14,65 | 14,05 | 14,10 | -2,76% | - |
| 05.02.2024 | 14,70 | 14,80 | 14,35 | 14,50 | -1,36% | - |
| 02.02.2024 | 15,10 | 15,30 | 14,65 | 14,70 | -2,65% | - |
| 01.02.2024 | 15,50 | 15,85 | 14,65 | 15,10 | -2,58% | 30,00 |
| 31.01.2024 | 15,70 | 16,05 | 15,25 | 15,50 | -1,90% | - |
| 30.01.2024 | 16,00 | 16,20 | 15,70 | 15,80 | -1,25% | - |
| 29.01.2024 | 15,70 | 16,05 | 15,60 | 16,00 | 1,91% | - |
| 26.01.2024 | 15,90 | 16,00 | 15,65 | 15,70 | -1,26% | - |
| 25.01.2024 | 15,30 | 15,95 | 15,30 | 15,90 | 3,25% | - |
| 24.01.2024 | 17,00 | 17,10 | 15,25 | 15,40 | -9,94% | - |
| 23.01.2024 | 17,30 | 17,80 | 17,05 | 17,10 | -1,44% | - |
| 22.01.2024 | 16,80 | 17,50 | 16,80 | 17,35 | 3,27% | - |
| 19.01.2024 | 16,60 | 16,85 | 16,45 | 16,80 | 1,20% | - |
| 18.01.2024 | 16,60 | 16,80 | 16,45 | 16,60 | 0,61% | - |
| 17.01.2024 | 16,70 | 16,85 | 16,35 | 16,50 | -1,20% | - |
| 16.01.2024 | 16,80 | 17,00 | 16,55 | 16,70 | -0,60% | - |
| 15.01.2024 | 16,80 | 16,90 | 16,80 | 16,80 | 0,00% | - |
| 12.01.2024 | 16,90 | 17,30 | 16,55 | 16,80 | -0,88% | - |
| 11.01.2024 | 17,10 | 17,40 | 16,65 | 16,95 | -0,88% | - |
| 10.01.2024 | 17,10 | 17,55 | 16,95 | 17,10 | 0,00% | - |
| 09.01.2024 | 17,40 | 17,50 | 17,00 | 17,10 | -1,72% | - |
| 08.01.2024 | 17,30 | 17,45 | 17,05 | 17,40 | 0,00% | - |
| 05.01.2024 | 17,40 | 17,55 | 17,25 | 17,40 | 0,00% | - |
| 04.01.2024 | 17,10 | 17,55 | 17,10 | 17,40 | 1,16% | - |
| 03.01.2024 | 17,70 | 17,85 | 17,10 | 17,20 | -2,82% | - |
| 02.01.2024 | 18,10 | 18,15 | 17,45 | 17,70 | -2,21% | - |
| 29.12.2023 | 18,05 | 18,10 | 17,95 | 18,10 | 0,56% | - |
| 28.12.2023 | 18,05 | 18,20 | 17,95 | 18,00 | 0,00% | - |
| 27.12.2023 | 17,90 | 18,55 | 17,90 | 18,00 | 0,84% | - |
| 22.12.2023 | 17,80 | 18,20 | 17,55 | 17,85 | 0,56% | - |
| 21.12.2023 | 17,80 | 18,10 | 17,55 | 17,75 | -0,28% | - |
| 20.12.2023 | 18,00 | 18,45 | 17,75 | 17,80 | -1,66% | - |
| 19.12.2023 | 17,60 | 18,15 | 17,30 | 18,10 | 2,84% | - |
| 18.12.2023 | 17,70 | 17,85 | 17,40 | 17,60 | -1,12% | - |
| 15.12.2023 | 17,70 | 17,95 | 17,65 | 17,80 | 0,85% | - |
| 14.12.2023 | 17,60 | 18,45 | 17,50 | 17,65 | 0,57% | - |
| 13.12.2023 | 17,00 | 17,65 | 16,65 | 17,55 | 3,24% | - |
| 12.12.2023 | 17,10 | 17,20 | 16,80 | 17,00 | -0,58% | - |
| 11.12.2023 | 17,20 | 17,25 | 16,95 | 17,10 | -0,29% | - |
| 08.12.2023 | 17,05 | 17,40 | 17,00 | 17,15 | 1,18% | - |
| 07.12.2023 | 16,50 | 17,00 | 16,50 | 16,95 | 2,73% | - |