26,010$
-1,55%
Echtzeit-Aktienkurs Home BancShares
Bid:
Ask:
Aktienkurse zur Home BancShares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.03.2026 | 26,35 | 26,37 | 25,93 | 26,02 | -1,51% | 1.350.926,00 |
| 17.03.2026 | 26,69 | 26,72 | 26,16 | 26,42 | 0,19% | 1.221.490,00 |
| 16.03.2026 | 26,51 | 26,76 | 26,34 | 26,37 | 0,23% | 1.036.804,00 |
| 13.03.2026 | 26,60 | 26,60 | 26,02 | 26,31 | -0,08% | 1.507.649,00 |
| 12.03.2026 | 25,84 | 26,35 | 25,71 | 26,33 | 0,04% | 1.511.382,00 |
| 11.03.2026 | 26,61 | 26,79 | 26,14 | 26,32 | -1,42% | 1.158.462,00 |
| 10.03.2026 | 26,83 | 27,31 | 26,51 | 26,70 | -0,93% | 1.521.541,00 |
| 09.03.2026 | 26,67 | 27,10 | 26,00 | 26,95 | -0,04% | 2.128.599,00 |
| 06.03.2026 | 26,90 | 27,02 | 26,38 | 26,96 | -2,25% | 1.438.422,00 |
| 05.03.2026 | 27,72 | 27,96 | 27,44 | 27,58 | -1,57% | 1.525.649,00 |
| 04.03.2026 | 27,89 | 28,13 | 27,71 | 28,02 | 0,65% | 1.544.620,00 |
| 03.03.2026 | 27,31 | 28,07 | 27,11 | 27,84 | -0,46% | 1.489.044,00 |
| 02.03.2026 | 27,04 | 28,30 | 26,83 | 27,97 | 1,86% | 2.433.492,00 |
| 27.02.2026 | 28,36 | 28,36 | 27,16 | 27,46 | -4,88% | 2.406.491,00 |
| 26.02.2026 | 28,70 | 29,24 | 28,64 | 28,87 | 0,77% | 1.139.282,00 |
| 25.02.2026 | 28,44 | 28,75 | 28,34 | 28,65 | 1,31% | 1.159.954,00 |
| 24.02.2026 | 28,18 | 28,51 | 28,05 | 28,28 | -0,04% | 1.332.276,00 |
| 23.02.2026 | 29,36 | 29,50 | 28,04 | 28,29 | -3,78% | 1.477.992,00 |
| 20.02.2026 | 29,21 | 29,43 | 28,87 | 29,40 | 0,72% | 1.453.230,00 |
| 19.02.2026 | 29,00 | 29,20 | 28,82 | 29,19 | 0,10% | 917.489,00 |
| 18.02.2026 | 29,48 | 29,92 | 29,13 | 29,16 | -0,95% | 1.220.421,00 |
| 17.02.2026 | 29,35 | 29,82 | 29,28 | 29,44 | 0,31% | 1.072.911,00 |
| 13.02.2026 | 29,41 | 29,58 | 29,07 | 29,35 | -0,41% | 907.136,00 |
| 12.02.2026 | 29,96 | 30,03 | 29,02 | 29,47 | -0,81% | 1.569.960,00 |
| 11.02.2026 | 30,21 | 30,52 | 29,61 | 29,71 | -1,43% | 1.008.880,00 |
| 10.02.2026 | 30,16 | 30,41 | 29,93 | 30,14 | -0,40% | 943.123,00 |
| 09.02.2026 | 30,46 | 30,64 | 30,26 | 30,26 | -1,08% | 1.084.586,00 |
| 06.02.2026 | 30,30 | 30,83 | 30,22 | 30,59 | 1,70% | 1.445.464,00 |
| 05.02.2026 | 30,00 | 30,26 | 29,76 | 30,08 | 0,40% | 1.097.376,00 |
| 04.02.2026 | 29,70 | 30,29 | 29,59 | 29,96 | 1,66% | 1.168.847,00 |
| 03.02.2026 | 29,14 | 29,74 | 29,02 | 29,47 | 0,89% | 1.354.145,00 |
| 02.02.2026 | 28,80 | 29,42 | 28,75 | 29,21 | 1,07% | 1.218.586,00 |
| 30.01.2026 | 28,79 | 29,02 | 28,56 | 28,90 | -0,14% | 3.659.076,00 |
| 29.01.2026 | 28,42 | 28,96 | 28,42 | 28,94 | 2,23% | 1.605.787,00 |
| 28.01.2026 | 28,55 | 28,68 | 28,24 | 28,31 | -1,08% | 1.141.388,00 |
| 27.01.2026 | 28,58 | 28,75 | 28,46 | 28,62 | 0,28% | 845.273,00 |
| 26.01.2026 | 28,33 | 28,61 | 28,14 | 28,54 | 0,67% | 1.227.397,00 |
| 23.01.2026 | 29,14 | 29,21 | 28,29 | 28,35 | -3,31% | 1.197.067,00 |
| 22.01.2026 | 29,50 | 29,79 | 29,23 | 29,32 | -0,41% | 1.185.661,00 |
| 21.01.2026 | 28,62 | 29,60 | 28,56 | 29,44 | 3,30% | 1.430.829,00 |
| 20.01.2026 | 28,80 | 28,94 | 28,46 | 28,50 | -1,52% | 1.129.013,00 |
| 16.01.2026 | 28,98 | 29,22 | 28,75 | 28,94 | 0,24% | 1.788.264,00 |
| 15.01.2026 | 28,24 | 29,52 | 28,05 | 28,87 | 0,91% | 1.941.838,00 |
| 14.01.2026 | 27,95 | 28,80 | 27,89 | 28,61 | 1,96% | 2.130.706,00 |
| 13.01.2026 | 28,23 | 28,39 | 27,99 | 28,06 | -0,78% | 953.827,00 |
| 12.01.2026 | 28,10 | 28,47 | 28,00 | 28,28 | -0,60% | 1.632.733,00 |
| 09.01.2026 | 28,73 | 28,85 | 28,41 | 28,45 | -1,04% | 1.097.184,00 |
| 08.01.2026 | 28,22 | 29,00 | 28,22 | 28,75 | 1,48% | 1.022.978,00 |
| 07.01.2026 | 28,49 | 28,59 | 28,10 | 28,33 | -0,67% | 910.269,00 |
| 06.01.2026 | 27,97 | 28,53 | 27,83 | 28,52 | 1,53% | 1.150.637,00 |
| 05.01.2026 | 27,76 | 28,58 | 27,62 | 28,09 | 0,64% | 1.119.867,00 |
| 02.01.2026 | 27,70 | 28,07 | 27,41 | 27,91 | 0,47% | 1.442.138,00 |
| 31.12.2025 | 28,05 | 28,05 | 27,69 | 27,78 | -0,75% | 951.527,00 |
| 30.12.2025 | 28,14 | 28,14 | 27,88 | 27,99 | -0,53% | 968.943,00 |
| 29.12.2025 | 28,48 | 28,61 | 28,00 | 28,14 | -0,78% | 1.154.709,00 |
| 26.12.2025 | 28,36 | 28,52 | 28,29 | 28,36 | -0,18% | 996.875,00 |
| 24.12.2025 | 28,32 | 28,48 | 28,20 | 28,41 | 0,46% | 419.066,00 |
| 23.12.2025 | 28,62 | 28,79 | 28,27 | 28,28 | -1,19% | 1.051.198,00 |
| 22.12.2025 | 28,45 | 28,73 | 28,45 | 28,62 | 0,60% | 857.468,00 |
| 19.12.2025 | 28,67 | 28,73 | 28,27 | 28,45 | -0,87% | 4.088.666,00 |
| 18.12.2025 | 29,03 | 29,10 | 28,61 | 28,70 | -0,62% | 1.217.118,00 |
| 17.12.2025 | 28,65 | 29,07 | 28,52 | 28,88 | 0,63% | 1.474.818,00 |
| 16.12.2025 | 28,95 | 28,95 | 28,57 | 28,70 | -0,17% | 1.586.632,00 |
| 15.12.2025 | 29,00 | 29,05 | 28,63 | 28,75 | 0,07% | 1.141.347,00 |
| 12.12.2025 | 28,72 | 28,81 | 28,53 | 28,73 | 0,38% | 1.397.168,00 |
| 11.12.2025 | 28,71 | 28,97 | 28,54 | 28,62 | 0,10% | 1.561.437,00 |
| 10.12.2025 | 27,93 | 28,64 | 27,84 | 28,59 | 2,77% | 3.149.372,00 |
| 09.12.2025 | 28,63 | 28,74 | 27,75 | 27,82 | -2,04% | 1.600.396,00 |
| 08.12.2025 | 28,43 | 28,84 | 28,36 | 28,40 | 0,04% | 1.150.770,00 |
| 05.12.2025 | 28,36 | 28,59 | 28,29 | 28,39 | -0,46% | 666.590,00 |
| 04.12.2025 | 28,41 | 28,65 | 28,36 | 28,52 | 0,21% | 1.011.263,00 |
| 03.12.2025 | 28,00 | 28,54 | 27,80 | 28,46 | 1,79% | 1.202.947,00 |
| 02.12.2025 | 28,45 | 28,48 | 27,93 | 27,96 | -1,20% | 949.942,00 |
| 01.12.2025 | 27,79 | 28,41 | 27,79 | 28,30 | 0,86% | 827.953,00 |
| 28.11.2025 | 28,17 | 28,32 | 28,03 | 28,06 | -0,43% | 452.032,00 |
| 26.11.2025 | 28,25 | 28,41 | 28,17 | 28,18 | -0,77% | 758.382,00 |
| 25.11.2025 | 27,94 | 28,56 | 27,92 | 28,40 | 2,16% | 895.531,00 |
| 24.11.2025 | 27,75 | 27,91 | 27,60 | 27,80 | -0,32% | 1.238.685,00 |
| 21.11.2025 | 27,08 | 28,09 | 27,04 | 27,89 | 3,60% | 1.408.121,00 |
| 20.11.2025 | 27,25 | 27,50 | 26,84 | 26,92 | -0,63% | 834.785,00 |
| 19.11.2025 | 26,68 | 27,14 | 26,68 | 27,09 | 1,69% | 1.100.057,00 |
| 18.11.2025 | 26,18 | 26,74 | 26,17 | 26,64 | 1,56% | 919.974,00 |
| 17.11.2025 | 27,28 | 27,28 | 26,20 | 26,23 | -3,88% | 928.178,00 |
| 14.11.2025 | 27,09 | 27,34 | 26,76 | 27,29 | 0,48% | 802.839,00 |
| 13.11.2025 | 27,18 | 27,58 | 26,99 | 27,16 | -0,73% | 784.842,00 |
| 12.11.2025 | 27,46 | 27,72 | 27,32 | 27,36 | -0,80% | 738.584,00 |
| 11.11.2025 | 27,65 | 27,66 | 27,30 | 27,58 | 0,11% | 738.814,00 |
| 10.11.2025 | 27,51 | 27,66 | 27,27 | 27,55 | 0,25% | 667.652,00 |
| 07.11.2025 | 27,10 | 27,48 | 26,95 | 27,48 | 1,44% | 730.849,00 |
| 06.11.2025 | 26,99 | 27,24 | 26,94 | 27,09 | -0,04% | 801.950,00 |
| 05.11.2025 | 26,99 | 27,49 | 26,94 | 27,10 | 0,30% | 857.076,00 |
| 04.11.2025 | 26,75 | 27,10 | 26,70 | 27,02 | -0,07% | 1.071.864,00 |
| 03.11.2025 | 26,46 | 27,07 | 26,38 | 27,04 | 1,24% | 1.082.830,00 |
| 31.10.2025 | 26,49 | 26,84 | 26,30 | 26,71 | -0,04% | 1.342.410,00 |
| 30.10.2025 | 26,41 | 27,08 | 26,41 | 26,72 | 0,34% | 1.094.931,00 |
| 29.10.2025 | 26,85 | 27,36 | 26,48 | 26,63 | -1,77% | 1.269.529,00 |
| 28.10.2025 | 27,27 | 27,38 | 27,03 | 27,11 | -0,88% | 668.748,00 |
| 27.10.2025 | 27,40 | 27,58 | 27,25 | 27,35 | -0,07% | 773.530,00 |
| 24.10.2025 | 27,40 | 27,64 | 27,23 | 27,37 | 0,66% | 1.217.402,00 |
| 23.10.2025 | 27,22 | 27,33 | 26,81 | 27,19 | 0,55% | 1.233.277,00 |