27,450$
-3,14%
Echtzeit-Aktienkurs Home BancShares
Bid:
Ask:
Aktienkurse zur Home BancShares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 28,57 | 28,57 | 27,32 | 27,45 | -3,14% | 1.617.210,00 |
| 14.10.2025 | 27,08 | 28,40 | 27,04 | 28,34 | 4,38% | 1.402.576,00 |
| 13.10.2025 | 26,93 | 27,28 | 26,81 | 27,15 | 1,61% | 971.491,00 |
| 10.10.2025 | 27,93 | 28,08 | 26,65 | 26,72 | -3,88% | 1.078.574,00 |
| 09.10.2025 | 28,13 | 28,14 | 27,63 | 27,80 | -0,93% | 954.151,00 |
| 08.10.2025 | 28,04 | 28,16 | 27,68 | 28,06 | 0,57% | 1.316.614,00 |
| 07.10.2025 | 28,25 | 28,39 | 27,80 | 27,90 | -1,06% | 929.296,00 |
| 06.10.2025 | 28,41 | 28,68 | 27,94 | 28,20 | 0,37% | 1.390.407,00 |
| 03.10.2025 | 28,22 | 28,39 | 28,08 | 28,10 | 0,30% | 82.588,00 |
| 02.10.2025 | 28,02 | 28,26 | 27,81 | 28,01 | -0,57% | 817.422,00 |
| 01.10.2025 | 28,22 | 28,26 | 27,88 | 28,17 | -0,46% | 742.894,00 |
| 30.09.2025 | 28,38 | 28,56 | 27,95 | 28,30 | -0,32% | 896.517,00 |
| 29.09.2025 | 28,74 | 28,74 | 28,29 | 28,39 | -1,32% | 734.057,00 |
| 26.09.2025 | 28,64 | 28,89 | 28,57 | 28,77 | 0,70% | 773.734,00 |
| 25.09.2025 | 28,52 | 28,63 | 28,35 | 28,57 | 0,00% | 1.071.810,00 |
| 24.09.2025 | 28,71 | 28,90 | 28,48 | 28,57 | -0,56% | 1.084.580,00 |
| 23.09.2025 | 29,03 | 29,41 | 28,70 | 28,73 | -0,76% | 1.097.803,00 |
| 22.09.2025 | 29,15 | 29,35 | 28,78 | 28,95 | -1,13% | 990.420,00 |
| 19.09.2025 | 29,77 | 29,77 | 29,15 | 29,28 | -1,61% | 3.427.513,00 |
| 18.09.2025 | 29,27 | 29,85 | 29,11 | 29,76 | 2,13% | 996.967,00 |
| 17.09.2025 | 29,02 | 29,88 | 29,02 | 29,14 | 0,59% | 1.267.059,00 |
| 16.09.2025 | 29,31 | 29,34 | 28,78 | 28,97 | -1,40% | 830.844,00 |
| 15.09.2025 | 29,95 | 30,25 | 29,32 | 29,38 | -1,64% | 1.339.974,00 |
| 12.09.2025 | 29,34 | 30,00 | 29,18 | 29,87 | 1,63% | 1.561.968,00 |
| 11.09.2025 | 29,47 | 29,52 | 29,15 | 29,39 | -0,41% | 937.323,00 |
| 10.09.2025 | 29,37 | 29,58 | 29,06 | 29,51 | 0,99% | 934.068,00 |
| 09.09.2025 | 29,60 | 29,75 | 29,16 | 29,22 | -1,35% | 671.071,00 |
| 08.09.2025 | 29,86 | 29,86 | 29,39 | 29,62 | -0,80% | 857.545,00 |
| 05.09.2025 | 30,22 | 30,48 | 29,63 | 29,86 | -0,76% | 1.085.769,00 |
| 04.09.2025 | 29,53 | 30,10 | 29,47 | 30,09 | 2,03% | 897.760,00 |
| 03.09.2025 | 29,36 | 29,76 | 29,16 | 29,49 | -0,03% | 683.016,00 |
| 02.09.2025 | 29,39 | 29,58 | 29,21 | 29,50 | -0,87% | 652.941,00 |
| 29.08.2025 | 29,79 | 29,97 | 29,62 | 29,76 | -0,03% | 880.720,00 |
| 28.08.2025 | 30,06 | 30,24 | 29,57 | 29,77 | -0,93% | 875.563,00 |
| 27.08.2025 | 29,82 | 30,27 | 29,71 | 30,05 | 0,43% | 940.466,00 |
| 26.08.2025 | 29,63 | 30,14 | 29,55 | 29,92 | 0,67% | 864.398,00 |
| 25.08.2025 | 29,72 | 30,04 | 29,71 | 29,72 | -0,77% | 586.643,00 |
| 22.08.2025 | 28,81 | 30,04 | 28,61 | 29,95 | 4,72% | 1.321.597,00 |
| 21.08.2025 | 28,52 | 28,79 | 28,50 | 28,60 | -0,56% | 392.501,00 |
| 20.08.2025 | 28,60 | 28,89 | 28,57 | 28,76 | 0,31% | 740.684,00 |
| 19.08.2025 | 28,30 | 28,78 | 28,26 | 28,67 | 0,70% | 698.998,00 |
| 18.08.2025 | 28,15 | 28,47 | 28,04 | 28,47 | 0,89% | 664.941,00 |
| 15.08.2025 | 28,88 | 28,98 | 28,18 | 28,22 | -2,15% | 700.859,00 |
| 14.08.2025 | 28,67 | 28,89 | 28,44 | 28,84 | 0,07% | 798.620,00 |
| 13.08.2025 | 28,49 | 28,85 | 28,38 | 28,82 | 0,70% | 850.479,00 |
| 12.08.2025 | 27,91 | 28,67 | 27,89 | 28,62 | 3,32% | 791.075,00 |
| 11.08.2025 | 27,78 | 27,80 | 27,47 | 27,70 | 0,07% | 815.797,00 |
| 08.08.2025 | 27,80 | 27,85 | 27,46 | 27,68 | 0,47% | 567.729,00 |
| 07.08.2025 | 27,88 | 27,98 | 27,46 | 27,55 | -0,58% | 775.701,00 |
| 06.08.2025 | 28,00 | 28,04 | 27,68 | 27,71 | -1,04% | 554.203,00 |
| 05.08.2025 | 27,99 | 28,00 | 27,48 | 28,00 | 0,25% | 924.502,00 |
| 04.08.2025 | 27,74 | 27,95 | 27,58 | 27,93 | 1,20% | 836.921,00 |
| 01.08.2025 | 27,74 | 27,91 | 27,21 | 27,60 | -1,99% | 1.208.084,00 |
| 31.07.2025 | 28,16 | 28,34 | 28,01 | 28,16 | -0,64% | 979.496,00 |
| 30.07.2025 | 28,85 | 28,88 | 28,21 | 28,34 | -1,39% | 948.270,00 |
| 29.07.2025 | 29,03 | 29,20 | 28,61 | 28,74 | -0,62% | 712.117,00 |
| 28.07.2025 | 28,89 | 28,92 | 28,49 | 28,92 | 0,87% | 891.913,00 |
| 25.07.2025 | 28,81 | 28,81 | 28,33 | 28,67 | -0,49% | 965.398,00 |
| 24.07.2025 | 29,09 | 29,44 | 28,80 | 28,81 | -2,27% | 1.559.796,00 |
| 23.07.2025 | 29,86 | 29,86 | 29,38 | 29,48 | -0,77% | 726.623,00 |
| 22.07.2025 | 29,79 | 30,09 | 29,66 | 29,71 | -0,47% | 989.262,00 |
| 21.07.2025 | 30,09 | 30,42 | 29,81 | 29,85 | -1,13% | 1.034.631,00 |
| 18.07.2025 | 29,57 | 30,19 | 29,36 | 30,19 | 3,64% | 2.042.544,00 |
| 17.07.2025 | 29,06 | 29,66 | 28,37 | 29,13 | 2,14% | 2.113.030,00 |
| 16.07.2025 | 28,69 | 28,72 | 28,07 | 28,52 | 0,07% | 1.592.920,00 |
| 15.07.2025 | 29,45 | 29,51 | 28,48 | 28,50 | -3,42% | 1.151.489,00 |
| 14.07.2025 | 29,28 | 29,61 | 29,28 | 29,51 | 0,55% | 938.995,00 |
| 11.07.2025 | 29,49 | 29,60 | 29,33 | 29,35 | -1,34% | 918.865,00 |
| 10.07.2025 | 29,59 | 29,97 | 29,48 | 29,75 | 0,24% | 974.846,00 |
| 09.07.2025 | 29,79 | 29,98 | 29,55 | 29,68 | -0,17% | 669.031,00 |
| 08.07.2025 | 29,49 | 29,94 | 29,39 | 29,73 | 1,16% | 1.112.305,00 |
| 07.07.2025 | 29,70 | 29,92 | 29,22 | 29,39 | -1,41% | 902.023,00 |
| 03.07.2025 | 29,62 | 30,06 | 29,62 | 29,81 | 0,98% | 661.267,00 |
| 02.07.2025 | 29,43 | 29,65 | 29,13 | 29,52 | 0,54% | 1.440.101,00 |
| 01.07.2025 | 28,46 | 29,62 | 28,28 | 29,36 | 3,16% | 1.002.377,00 |
| 30.06.2025 | 28,69 | 28,81 | 28,44 | 28,46 | -0,35% | 905.237,00 |
| 27.06.2025 | 28,76 | 28,83 | 28,48 | 28,56 | -0,28% | 1.880.279,00 |
| 26.06.2025 | 28,26 | 28,75 | 28,16 | 28,64 | 1,63% | 1.030.914,00 |
| 25.06.2025 | 28,39 | 28,39 | 28,03 | 28,18 | -0,56% | 1.180.108,00 |
| 24.06.2025 | 28,29 | 28,61 | 28,14 | 28,34 | 0,82% | 1.220.273,00 |
| 23.06.2025 | 27,60 | 28,12 | 27,41 | 28,11 | 1,74% | 1.237.226,00 |
| 20.06.2025 | 27,61 | 27,86 | 27,38 | 27,63 | 0,22% | 1.804.433,00 |
| 18.06.2025 | 27,37 | 27,79 | 27,30 | 27,57 | 0,47% | 716.092,00 |
| 17.06.2025 | 27,39 | 27,69 | 27,29 | 27,44 | -0,65% | 816.364,00 |
| 16.06.2025 | 27,88 | 27,98 | 27,54 | 27,62 | 0,15% | 746.169,00 |
| 13.06.2025 | 27,88 | 27,94 | 27,49 | 27,58 | -2,34% | 760.829,00 |
| 12.06.2025 | 28,13 | 28,28 | 27,89 | 28,24 | -0,60% | 547.196,00 |
| 11.06.2025 | 28,89 | 29,00 | 28,28 | 28,41 | -1,66% | 501.624,00 |
| 10.06.2025 | 28,59 | 29,02 | 28,56 | 28,89 | 1,12% | 475.652,00 |
| 09.06.2025 | 28,65 | 28,93 | 28,44 | 28,57 | 0,46% | 629.691,00 |
| 06.06.2025 | 28,30 | 28,44 | 28,11 | 28,44 | 2,16% | 647.037,00 |
| 05.06.2025 | 28,00 | 28,01 | 27,69 | 27,84 | -0,50% | 629.631,00 |
| 04.06.2025 | 28,34 | 28,51 | 27,94 | 27,98 | -1,34% | 691.990,00 |
| 03.06.2025 | 28,06 | 28,41 | 27,88 | 28,36 | 0,85% | 720.935,00 |
| 02.06.2025 | 28,14 | 28,21 | 27,66 | 28,12 | -0,60% | 537.414,00 |
| 30.05.2025 | 28,33 | 28,43 | 28,15 | 28,29 | -0,67% | 746.764,00 |
| 29.05.2025 | 28,44 | 28,48 | 28,09 | 28,48 | 0,67% | 505.641,00 |
| 28.05.2025 | 28,86 | 28,88 | 28,28 | 28,29 | -1,67% | 663.505,00 |
| 27.05.2025 | 28,39 | 28,79 | 28,11 | 28,77 | 2,46% | 745.453,00 |
| 23.05.2025 | 27,52 | 28,17 | 27,52 | 28,08 | -0,46% | 603.829,00 |