28,470$
3,26%
Echtzeit-Aktienkurs Home BancShares
Bid:
Ask:
Aktienkurse zur Home BancShares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.01.2025 | 27,77 | 28,47 | 27,65 | 28,46 | 3,23% | 1.169.239,00 |
| 13.01.2025 | 27,07 | 27,64 | 27,07 | 27,57 | 1,25% | 1.425.381,00 |
| 10.01.2025 | 27,33 | 27,60 | 27,03 | 27,23 | -2,72% | 1.713.757,00 |
| 08.01.2025 | 27,72 | 28,10 | 27,56 | 27,99 | 0,29% | 934.267,00 |
| 07.01.2025 | 28,34 | 28,40 | 27,60 | 27,91 | -0,75% | 1.108.016,00 |
| 06.01.2025 | 28,23 | 28,90 | 28,09 | 28,12 | -0,46% | 976.131,00 |
| 03.01.2025 | 27,84 | 28,28 | 27,44 | 28,25 | 1,58% | 672.265,00 |
| 02.01.2025 | 28,50 | 28,55 | 27,71 | 27,81 | -1,73% | 548.490,00 |
| 31.12.2024 | 28,50 | 28,57 | 28,19 | 28,30 | -0,07% | 656.973,00 |
| 30.12.2024 | 28,14 | 28,48 | 28,01 | 28,32 | -0,32% | 458.766,00 |
| 27.12.2024 | 28,52 | 28,84 | 28,17 | 28,41 | -1,25% | 573.750,00 |
| 26.12.2024 | 28,32 | 28,88 | 28,14 | 28,77 | 0,91% | 468.947,00 |
| 24.12.2024 | 28,27 | 28,51 | 28,16 | 28,51 | 0,78% | 325.255,00 |
| 23.12.2024 | 27,89 | 28,30 | 27,85 | 28,29 | 0,71% | 819.743,00 |
| 20.12.2024 | 27,84 | 28,53 | 27,78 | 28,09 | -0,07% | 4.212.822,00 |
| 19.12.2024 | 28,85 | 29,15 | 28,05 | 28,11 | -0,85% | 1.093.416,00 |
| 18.12.2024 | 30,28 | 30,28 | 28,18 | 28,35 | -4,77% | 1.245.150,00 |
| 17.12.2024 | 30,21 | 30,57 | 29,57 | 29,77 | -2,27% | 1.106.400,00 |
| 16.12.2024 | 30,23 | 30,59 | 30,14 | 30,46 | 0,36% | 707.094,00 |
| 13.12.2024 | 30,25 | 30,42 | 30,12 | 30,35 | 0,07% | 606.048,00 |
| 12.12.2024 | 30,70 | 30,72 | 30,28 | 30,33 | -0,95% | 595.612,00 |
| 11.12.2024 | 30,74 | 31,04 | 30,58 | 30,62 | 0,46% | 684.490,00 |
| 10.12.2024 | 30,46 | 30,84 | 30,11 | 30,48 | 0,23% | 747.661,00 |
| 09.12.2024 | 31,05 | 31,06 | 30,37 | 30,41 | -1,93% | 874.979,00 |
| 06.12.2024 | 31,24 | 31,24 | 30,81 | 31,01 | 0,00% | 509.358,00 |
| 05.12.2024 | 31,43 | 31,57 | 30,97 | 31,01 | -0,80% | 587.883,00 |
| 04.12.2024 | 31,02 | 31,42 | 30,97 | 31,26 | 0,22% | 735.999,00 |
| 03.12.2024 | 31,52 | 31,65 | 31,14 | 31,19 | -1,02% | 609.580,00 |
| 02.12.2024 | 31,70 | 31,92 | 31,33 | 31,51 | -0,79% | 823.049,00 |
| 29.11.2024 | 31,92 | 32,09 | 31,43 | 31,76 | 0,00% | 576.486,00 |
| 27.11.2024 | 32,24 | 32,48 | 31,73 | 31,76 | -1,03% | 717.550,00 |
| 26.11.2024 | 31,91 | 32,26 | 31,75 | 32,09 | 0,09% | 811.138,00 |
| 25.11.2024 | 32,00 | 32,91 | 31,90 | 32,06 | 1,26% | 1.420.884,00 |
| 22.11.2024 | 30,87 | 31,75 | 30,82 | 31,66 | 2,96% | 876.105,00 |
| 21.11.2024 | 30,75 | 31,01 | 30,45 | 30,75 | 0,89% | 799.987,00 |
| 20.11.2024 | 30,58 | 30,77 | 30,21 | 30,48 | -0,85% | 651.925,00 |
| 19.11.2024 | 30,25 | 30,75 | 30,21 | 30,74 | 0,39% | 828.488,00 |
| 18.11.2024 | 30,84 | 30,94 | 30,58 | 30,62 | -0,71% | 1.022.245,00 |
| 15.11.2024 | 30,95 | 30,95 | 30,45 | 30,84 | 0,69% | 1.012.295,00 |
| 14.11.2024 | 30,81 | 31,03 | 30,55 | 30,63 | -0,55% | 782.249,00 |
| 13.11.2024 | 31,22 | 31,33 | 30,66 | 30,80 | -1,44% | 1.419.949,00 |
| 12.11.2024 | 30,77 | 31,29 | 30,77 | 31,25 | 0,97% | 2.333.142,00 |
| 11.11.2024 | 30,40 | 31,31 | 30,38 | 30,95 | 3,72% | 980.203,00 |
| 08.11.2024 | 29,58 | 30,02 | 29,22 | 29,84 | 1,46% | 1.157.497,00 |
| 07.11.2024 | 30,44 | 30,44 | 29,41 | 29,41 | -4,42% | 1.355.787,00 |
| 06.11.2024 | 28,60 | 30,85 | 28,60 | 30,77 | 12,42% | 2.867.511,00 |
| 05.11.2024 | 26,93 | 27,40 | 26,84 | 27,37 | 1,60% | 598.207,00 |
| 04.11.2024 | 26,93 | 27,26 | 26,64 | 26,94 | -0,81% | 569.463,00 |
| 01.11.2024 | 27,45 | 27,58 | 27,12 | 27,16 | -0,48% | 757.170,00 |
| 31.10.2024 | 27,75 | 27,84 | 27,28 | 27,29 | -1,34% | 756.735,00 |
| 30.10.2024 | 27,51 | 28,34 | 27,51 | 27,66 | 0,07% | 986.784,00 |
| 29.10.2024 | 27,75 | 27,90 | 27,49 | 27,64 | -1,18% | 921.053,00 |
| 28.10.2024 | 27,12 | 28,00 | 27,02 | 27,97 | 4,09% | 1.019.019,00 |
| 25.10.2024 | 27,32 | 27,32 | 26,77 | 26,87 | -1,03% | 719.301,00 |
| 24.10.2024 | 27,14 | 27,21 | 26,77 | 27,15 | 0,33% | 999.376,00 |
| 23.10.2024 | 26,73 | 27,09 | 26,69 | 27,06 | 1,16% | 1.153.923,00 |
| 22.10.2024 | 26,40 | 26,76 | 26,25 | 26,75 | 0,94% | 1.166.965,00 |
| 21.10.2024 | 26,65 | 26,65 | 26,23 | 26,50 | -0,71% | 1.432.561,00 |
| 18.10.2024 | 27,18 | 27,20 | 26,62 | 26,69 | -1,07% | 1.122.892,00 |
| 17.10.2024 | 26,10 | 27,40 | 26,10 | 26,98 | -1,71% | 1.140.228,00 |
| 16.10.2024 | 27,53 | 27,72 | 27,39 | 27,45 | 0,99% | 1.146.655,00 |
| 15.10.2024 | 27,10 | 27,77 | 26,90 | 27,18 | 1,00% | 1.132.308,00 |
| 14.10.2024 | 26,96 | 27,15 | 26,75 | 26,91 | -0,15% | 893.761,00 |
| 11.10.2024 | 26,47 | 27,02 | 26,47 | 26,95 | 2,67% | 1.137.365,00 |
| 10.10.2024 | 26,17 | 26,38 | 26,00 | 26,25 | -0,46% | 849.511,00 |
| 09.10.2024 | 25,96 | 26,44 | 25,93 | 26,37 | 1,42% | 868.283,00 |
| 08.10.2024 | 26,42 | 26,42 | 25,98 | 26,00 | -1,03% | 554.451,00 |
| 07.10.2024 | 26,40 | 26,44 | 26,16 | 26,27 | -0,91% | 602.866,00 |
| 04.10.2024 | 26,51 | 26,72 | 26,31 | 26,51 | 1,80% | 666.303,00 |
| 03.10.2024 | 25,84 | 26,27 | 25,78 | 26,04 | -0,12% | 536.961,00 |
| 02.10.2024 | 26,08 | 26,57 | 26,00 | 26,07 | -0,65% | 567.312,00 |
| 01.10.2024 | 26,96 | 26,96 | 26,16 | 26,24 | -3,14% | 1.021.415,00 |
| 30.09.2024 | 26,72 | 27,23 | 26,59 | 27,09 | 0,97% | 880.528,00 |
| 27.09.2024 | 27,16 | 27,18 | 26,77 | 26,83 | 0,04% | 669.482,00 |
| 26.09.2024 | 26,97 | 26,97 | 26,66 | 26,82 | 0,68% | 707.540,00 |
| 25.09.2024 | 27,14 | 27,14 | 26,59 | 26,64 | -1,66% | 747.643,00 |
| 24.09.2024 | 27,50 | 27,60 | 27,01 | 27,09 | -1,71% | 716.234,00 |
| 23.09.2024 | 27,61 | 27,75 | 27,33 | 27,56 | 0,47% | 753.123,00 |
| 20.09.2024 | 27,79 | 27,87 | 27,41 | 27,43 | -2,25% | 3.201.887,00 |
| 19.09.2024 | 27,99 | 28,16 | 27,57 | 28,06 | 2,48% | 856.054,00 |
| 18.09.2024 | 27,35 | 28,16 | 26,99 | 27,38 | 0,40% | 1.149.397,00 |
| 17.09.2024 | 27,30 | 27,79 | 27,09 | 27,27 | 0,59% | 763.670,00 |
| 16.09.2024 | 27,01 | 27,35 | 26,73 | 27,11 | 0,67% | 826.004,00 |
| 13.09.2024 | 26,84 | 26,98 | 26,67 | 26,93 | 1,62% | 850.668,00 |
| 12.09.2024 | 26,59 | 26,59 | 26,20 | 26,50 | 0,04% | 612.986,00 |
| 11.09.2024 | 26,35 | 26,52 | 25,81 | 26,49 | -0,79% | 748.711,00 |
| 10.09.2024 | 26,81 | 26,92 | 26,20 | 26,70 | -0,15% | 804.080,00 |
| 09.09.2024 | 26,74 | 27,01 | 26,60 | 26,74 | -0,04% | 726.103,00 |
| 06.09.2024 | 27,29 | 27,42 | 26,66 | 26,75 | -1,58% | 679.170,00 |
| 05.09.2024 | 27,72 | 27,72 | 27,12 | 27,18 | -1,09% | 576.687,00 |
| 04.09.2024 | 27,73 | 27,95 | 27,35 | 27,48 | -1,08% | 552.360,00 |
| 03.09.2024 | 27,56 | 27,95 | 27,42 | 27,78 | -0,22% | 796.264,00 |
| 30.08.2024 | 27,80 | 27,89 | 27,52 | 27,84 | 0,69% | 575.978,00 |
| 29.08.2024 | 27,97 | 27,97 | 27,49 | 27,65 | -0,07% | 465.304,00 |
| 28.08.2024 | 27,39 | 27,84 | 27,33 | 27,67 | 0,69% | 455.509,00 |
| 27.08.2024 | 27,42 | 27,57 | 27,20 | 27,48 | -0,43% | 530.643,00 |
| 26.08.2024 | 28,00 | 28,16 | 27,57 | 27,60 | -1,04% | 763.879,00 |
| 23.08.2024 | 27,08 | 28,20 | 26,90 | 27,89 | 3,99% | 1.155.019,00 |
| 22.08.2024 | 26,74 | 26,98 | 26,68 | 26,82 | 0,49% | 552.297,00 |
| 21.08.2024 | 26,67 | 26,73 | 26,34 | 26,69 | 0,68% | 427.027,00 |