27,990$
0,57%
Echtzeit-Aktienkurs Home BancShares
Bid:
Ask:
Aktienkurse zur Home BancShares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.06.2026 | 28,05 | 28,26 | 27,79 | 28,00 | 0,61% | 1.433.370,00 |
| 15.06.2026 | 28,45 | 28,56 | 27,76 | 27,83 | -1,49% | 1.599.749,00 |
| 12.06.2026 | 28,01 | 28,33 | 27,92 | 28,25 | 1,44% | 1.302.605,00 |
| 11.06.2026 | 27,73 | 27,94 | 27,52 | 27,85 | 0,87% | 1.657.597,00 |
| 10.06.2026 | 27,55 | 27,78 | 27,47 | 27,61 | 0,80% | 1.578.586,00 |
| 09.06.2026 | 27,29 | 27,80 | 27,24 | 27,39 | 1,29% | 1.974.531,00 |
| 08.06.2026 | 27,16 | 27,34 | 27,04 | 27,04 | -0,29% | 1.502.335,00 |
| 05.06.2026 | 26,95 | 27,30 | 26,88 | 27,12 | 1,04% | 1.076.006,00 |
| 04.06.2026 | 26,63 | 26,92 | 26,59 | 26,84 | 2,64% | 1.480.306,00 |
| 03.06.2026 | 26,52 | 26,70 | 26,13 | 26,15 | -2,24% | 1.619.722,00 |
| 02.06.2026 | 26,22 | 26,88 | 26,22 | 26,75 | 1,52% | 1.464.366,00 |
| 01.06.2026 | 26,43 | 26,56 | 26,17 | 26,35 | -1,53% | 1.314.867,00 |
| 29.05.2026 | 26,80 | 26,98 | 26,72 | 26,76 | -0,45% | 1.726.344,00 |
| 28.05.2026 | 26,60 | 26,91 | 26,48 | 26,88 | 0,75% | 1.277.349,00 |
| 27.05.2026 | 26,83 | 26,95 | 26,59 | 26,68 | -0,41% | 1.291.572,00 |
| 26.05.2026 | 26,61 | 26,94 | 26,52 | 26,79 | 0,68% | 1.457.452,00 |
| 22.05.2026 | 26,37 | 26,80 | 26,37 | 26,61 | 0,04% | 1.174.181,00 |
| 21.05.2026 | 26,44 | 26,68 | 26,20 | 26,60 | 0,08% | 1.634.799,00 |
| 20.05.2026 | 26,17 | 26,72 | 26,00 | 26,58 | 1,80% | 1.616.425,00 |
| 19.05.2026 | 26,09 | 26,22 | 25,81 | 26,11 | 0,08% | 1.432.771,00 |
| 18.05.2026 | 25,53 | 26,18 | 25,53 | 26,09 | 1,60% | 1.090.171,00 |
| 15.05.2026 | 25,93 | 25,98 | 25,50 | 25,68 | -0,66% | 1.689.313,00 |
| 14.05.2026 | 25,99 | 26,23 | 25,82 | 25,85 | 0,35% | 1.297.714,00 |
| 13.05.2026 | 25,85 | 26,07 | 25,66 | 25,76 | -1,98% | 1.601.325,00 |
| 12.05.2026 | 26,32 | 26,40 | 25,81 | 26,28 | 0,11% | 1.412.593,00 |
| 11.05.2026 | 26,85 | 26,85 | 26,13 | 26,25 | -1,91% | 1.877.424,00 |
| 08.05.2026 | 26,86 | 26,91 | 26,61 | 26,76 | -0,30% | 1.261.143,00 |
| 07.05.2026 | 27,05 | 27,17 | 26,79 | 26,84 | -0,70% | 1.267.602,00 |
| 06.05.2026 | 26,89 | 27,25 | 26,85 | 27,03 | 1,24% | 1.390.846,00 |
| 05.05.2026 | 26,59 | 26,78 | 26,48 | 26,70 | 0,60% | 1.072.102,00 |
| 04.05.2026 | 26,54 | 26,81 | 26,46 | 26,54 | -0,75% | 1.172.286,00 |
| 01.05.2026 | 26,87 | 27,02 | 26,68 | 26,74 | -0,48% | 963.812,00 |
| 30.04.2026 | 26,37 | 26,98 | 26,30 | 26,87 | 1,36% | 1.514.639,00 |
| 29.04.2026 | 26,94 | 27,11 | 26,41 | 26,51 | -2,00% | 1.475.768,00 |
| 28.04.2026 | 27,10 | 27,27 | 26,91 | 27,05 | 1,01% | 1.335.374,00 |
| 27.04.2026 | 26,50 | 26,88 | 26,45 | 26,78 | 1,21% | 1.723.563,00 |
| 24.04.2026 | 26,82 | 26,82 | 26,41 | 26,46 | -1,34% | 2.198.742,00 |
| 23.04.2026 | 26,79 | 27,03 | 26,54 | 26,82 | 0,52% | 2.355.383,00 |
| 22.04.2026 | 26,93 | 27,02 | 26,60 | 26,68 | -0,67% | 1.379.623,00 |
| 21.04.2026 | 27,11 | 27,48 | 26,81 | 26,86 | -1,18% | 2.140.405,00 |
| 20.04.2026 | 26,63 | 27,33 | 26,63 | 27,18 | 1,08% | 3.125.016,00 |
| 17.04.2026 | 26,93 | 27,29 | 26,57 | 26,89 | 0,56% | 2.487.687,00 |
| 16.04.2026 | 26,70 | 27,33 | 26,30 | 26,74 | -3,36% | 2.843.660,00 |
| 15.04.2026 | 27,93 | 28,00 | 27,61 | 27,67 | -1,04% | 1.696.083,00 |
| 14.04.2026 | 28,07 | 28,12 | 27,76 | 27,96 | -0,92% | 1.399.834,00 |
| 13.04.2026 | 27,87 | 28,22 | 27,68 | 28,22 | 0,82% | 1.186.369,00 |
| 10.04.2026 | 28,43 | 28,61 | 27,94 | 27,99 | -2,03% | 1.244.717,00 |
| 09.04.2026 | 27,97 | 28,65 | 27,93 | 28,57 | 1,49% | 1.239.684,00 |
| 08.04.2026 | 28,25 | 28,38 | 28,04 | 28,15 | 2,59% | 1.428.686,00 |
| 07.04.2026 | 27,32 | 27,56 | 27,26 | 27,44 | 0,11% | 1.008.033,00 |
| 06.04.2026 | 27,13 | 27,50 | 27,00 | 27,41 | 0,88% | 1.030.326,00 |
| 02.04.2026 | 26,80 | 27,22 | 26,75 | 27,17 | -0,11% | 1.003.625,00 |
| 01.04.2026 | 27,02 | 27,42 | 26,94 | 27,20 | 1,00% | 962.566,00 |
| 31.03.2026 | 26,95 | 27,06 | 26,56 | 26,93 | 1,74% | 1.378.466,00 |
| 30.03.2026 | 26,65 | 26,73 | 26,33 | 26,47 | 0,15% | 1.220.595,00 |
| 27.03.2026 | 26,65 | 26,72 | 26,33 | 26,43 | -1,12% | 1.445.452,00 |
| 26.03.2026 | 26,46 | 26,80 | 26,35 | 26,73 | 0,41% | 1.174.979,00 |
| 25.03.2026 | 26,84 | 26,92 | 26,34 | 26,62 | 0,08% | 1.101.407,00 |
| 24.03.2026 | 26,33 | 26,92 | 26,25 | 26,60 | 0,34% | 1.077.982,00 |
| 23.03.2026 | 26,68 | 27,10 | 26,49 | 26,51 | 1,49% | 1.838.366,00 |
| 20.03.2026 | 26,28 | 26,28 | 25,91 | 26,12 | 0,00% | 3.234.622,00 |
| 19.03.2026 | 25,92 | 26,28 | 25,68 | 26,12 | 0,38% | 1.462.976,00 |
| 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 |