45,400€
-0,87%
Echtzeit-Aktienkurs Hancock Holding Co.
Bid:
Ask:
Aktienkurse zur Hancock Holding Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 46,00 | 46,70 | 45,20 | 45,90 | 0,00% | - |
| 24.04.2025 | 44,70 | 46,10 | 44,10 | 45,90 | 2,23% | - |
| 23.04.2025 | 44,80 | 46,40 | 44,50 | 44,90 | 2,75% | - |
| 22.04.2025 | 41,90 | 43,90 | 41,90 | 43,70 | 2,34% | - |
| 17.04.2025 | 43,30 | 43,40 | 42,10 | 42,70 | 0,00% | - |
| 16.04.2025 | 42,00 | 44,60 | 41,60 | 42,70 | -0,47% | - |
| 15.04.2025 | 42,00 | 43,40 | 41,80 | 42,90 | 2,39% | 100,00 |
| 14.04.2025 | 41,40 | 42,30 | 40,50 | 41,90 | 1,95% | 300,00 |
| 11.04.2025 | 42,00 | 42,20 | 39,70 | 41,10 | -1,44% | - |
| 10.04.2025 | 45,30 | 46,60 | 40,50 | 41,70 | -8,75% | - |
| 09.04.2025 | 40,70 | 46,50 | 40,30 | 45,70 | 8,55% | - |
| 08.04.2025 | 42,70 | 44,90 | 41,20 | 42,10 | -0,47% | - |
| 07.04.2025 | 39,90 | 44,00 | 38,80 | 42,30 | 0,48% | - |
| 04.04.2025 | 42,90 | 43,00 | 39,90 | 42,10 | -2,32% | - |
| 03.04.2025 | 45,80 | 46,30 | 42,50 | 43,10 | -11,32% | - |
| 02.04.2025 | 47,90 | 49,00 | 47,00 | 48,60 | 1,04% | - |
| 01.04.2025 | 48,40 | 48,80 | 47,20 | 48,10 | -0,82% | - |
| 31.03.2025 | 47,40 | 48,70 | 47,10 | 48,50 | 29,51% | - |
| 28.03.2025 | 49,20 | 50,05 | 37,45 | 37,45 | -1,06% | - |
| 27.03.2025 | 50,15 | 50,50 | 37,85 | 37,85 | -0,79% | - |
| 26.03.2025 | 50,05 | 50,75 | 38,15 | 38,15 | -26,07% | - |
| 25.03.2025 | 50,15 | 51,85 | 49,60 | 51,60 | 0,78% | 500,00 |
| 24.03.2025 | 48,60 | 51,20 | 48,50 | 51,20 | 0,20% | - |
| 21.03.2025 | 48,00 | 51,20 | 46,90 | 51,10 | 0,20% | 250,00 |
| 20.03.2025 | 48,20 | 51,00 | 47,60 | 51,00 | 1,49% | - |
| 19.03.2025 | 47,30 | 50,25 | 47,00 | 50,25 | 7,83% | - |
| 18.03.2025 | 46,80 | 50,15 | 46,40 | 46,60 | -5,67% | - |
| 17.03.2025 | 46,70 | 49,50 | 46,40 | 49,40 | -2,18% | - |
| 14.03.2025 | 45,80 | 50,50 | 43,80 | 50,50 | 53,26% | - |
| 13.03.2025 | 46,10 | 47,20 | 32,85 | 32,95 | -33,57% | - |
| 12.03.2025 | 45,70 | 50,55 | 45,40 | 49,60 | 34,60% | - |
| 11.03.2025 | 46,50 | 47,20 | 36,85 | 36,85 | -1,07% | - |
| 10.03.2025 | 48,70 | 48,90 | 37,25 | 37,25 | -23,82% | - |
| 07.03.2025 | 49,00 | 49,75 | 47,60 | 48,90 | -0,41% | - |
| 06.03.2025 | 49,50 | 49,75 | 48,20 | 49,10 | -1,21% | - |
| 05.03.2025 | 51,00 | 51,75 | 48,80 | 49,70 | -3,02% | - |
| 04.03.2025 | 53,50 | 53,75 | 50,50 | 51,25 | -4,65% | 850,00 |
| 03.03.2025 | 54,75 | 55,25 | 53,25 | 53,75 | -2,71% | 400,00 |
| 28.02.2025 | 53,75 | 55,25 | 53,75 | 55,25 | 1,84% | - |
| 27.02.2025 | 53,25 | 54,75 | 53,25 | 54,25 | 0,93% | - |
| 26.02.2025 | 53,75 | 54,25 | 52,75 | 53,75 | 0,00% | - |
| 25.02.2025 | 53,75 | 54,25 | 53,25 | 53,75 | 0,00% | - |
| 24.02.2025 | 53,75 | 54,75 | 52,25 | 53,75 | -0,92% | - |
| 21.02.2025 | 55,25 | 57,00 | 54,25 | 54,25 | -1,81% | - |
| 20.02.2025 | 56,25 | 56,50 | 53,65 | 55,25 | -1,78% | - |
| 19.02.2025 | 56,75 | 57,25 | 52,75 | 56,25 | -1,75% | - |
| 18.02.2025 | 57,25 | 57,75 | 56,75 | 57,25 | 0,88% | - |
| 17.02.2025 | 57,25 | 57,25 | 56,75 | 56,75 | -0,87% | - |
| 14.02.2025 | 57,25 | 58,25 | 57,00 | 57,25 | -0,43% | - |
| 13.02.2025 | 56,75 | 57,75 | 56,50 | 57,50 | 1,32% | - |
| 12.02.2025 | 57,75 | 59,00 | 56,75 | 56,75 | -2,58% | - |
| 11.02.2025 | 58,25 | 58,75 | 52,85 | 58,25 | 0,00% | - |
| 10.02.2025 | 58,25 | 58,75 | 57,75 | 58,25 | -0,43% | - |
| 07.02.2025 | 58,75 | 59,25 | 57,25 | 58,50 | -0,43% | - |
| 06.02.2025 | 58,25 | 59,00 | 58,25 | 58,75 | 0,86% | - |
| 05.02.2025 | 57,75 | 58,25 | 57,25 | 58,25 | 0,87% | - |
| 04.02.2025 | 56,75 | 58,75 | 56,25 | 57,75 | 0,87% | - |
| 03.02.2025 | 57,25 | 58,25 | 56,00 | 57,25 | -0,43% | - |
| 31.01.2025 | 57,25 | 58,25 | 57,25 | 57,50 | -0,43% | 336,00 |
| 30.01.2025 | 57,25 | 58,25 | 56,75 | 57,75 | 0,87% | - |
| 29.01.2025 | 57,25 | 58,25 | 56,50 | 57,25 | 0,00% | - |
| 28.01.2025 | 56,75 | 57,50 | 56,75 | 57,25 | 0,88% | 100,00 |
| 27.01.2025 | 56,00 | 57,25 | 55,25 | 56,75 | 0,89% | 400,00 |
| 24.01.2025 | 56,75 | 56,75 | 55,75 | 56,25 | -1,75% | - |
| 23.01.2025 | 57,25 | 57,75 | 56,75 | 57,25 | 0,00% | - |
| 22.01.2025 | 58,25 | 59,25 | 56,25 | 57,25 | -1,72% | - |
| 21.01.2025 | 56,75 | 58,25 | 56,75 | 58,25 | 0,87% | 660,00 |
| 20.01.2025 | 57,25 | 58,50 | 57,25 | 57,75 | 0,43% | - |
| 17.01.2025 | 56,75 | 57,75 | 56,75 | 57,50 | 1,32% | - |
| 16.01.2025 | 57,75 | 58,50 | 55,50 | 56,75 | -2,16% | 294,00 |
| 15.01.2025 | 55,75 | 58,25 | 55,75 | 58,00 | 4,04% | - |
| 14.01.2025 | 54,25 | 56,25 | 53,75 | 55,75 | 2,76% | - |
| 13.01.2025 | 52,75 | 54,25 | 52,75 | 54,25 | 1,88% | - |
| 10.01.2025 | 53,75 | 55,25 | 52,25 | 53,25 | -1,84% | - |
| 09.01.2025 | 53,75 | 54,25 | 53,75 | 54,25 | 0,93% | - |
| 08.01.2025 | 53,25 | 54,25 | 52,75 | 53,75 | 0,94% | - |
| 07.01.2025 | 53,25 | 54,25 | 52,75 | 53,25 | -0,93% | - |
| 06.01.2025 | 53,75 | 54,75 | 52,75 | 53,75 | 0,00% | - |
| 03.01.2025 | 52,75 | 53,75 | 51,75 | 53,75 | 1,90% | - |
| 02.01.2025 | 52,75 | 54,00 | 52,25 | 52,75 | 1,93% | 20,00 |
| 30.12.2024 | 52,75 | 52,75 | 51,75 | 51,75 | -1,90% | - |
| 27.12.2024 | 52,75 | 53,25 | 51,40 | 52,75 | 0,00% | - |
| 23.12.2024 | 52,00 | 52,75 | 51,75 | 52,75 | 0,96% | - |
| 20.12.2024 | 51,00 | 52,50 | 50,50 | 52,25 | 1,95% | - |
| 19.12.2024 | 51,50 | 53,50 | 51,25 | 51,25 | -0,97% | - |
| 18.12.2024 | 54,00 | 55,25 | 51,50 | 51,75 | -4,61% | - |
| 17.12.2024 | 55,50 | 55,75 | 53,75 | 54,25 | -2,69% | - |
| 16.12.2024 | 55,25 | 55,75 | 54,75 | 55,75 | 0,90% | - |
| 13.12.2024 | 55,25 | 55,25 | 54,50 | 55,25 | 0,00% | - |
| 12.12.2024 | 55,25 | 55,75 | 54,50 | 55,25 | -0,90% | - |
| 11.12.2024 | 55,25 | 57,00 | 55,25 | 55,75 | 0,90% | - |
| 10.12.2024 | 55,25 | 56,75 | 54,25 | 55,25 | 0,00% | - |
| 09.12.2024 | 55,00 | 56,25 | 55,00 | 55,25 | -0,90% | - |
| 06.12.2024 | 54,50 | 57,00 | 54,50 | 55,75 | 0,90% | - |
| 05.12.2024 | 55,50 | 56,75 | 55,25 | 55,25 | -2,64% | - |
| 04.12.2024 | 55,00 | 56,75 | 55,00 | 56,75 | 1,79% | - |
| 03.12.2024 | 56,00 | 56,75 | 55,25 | 55,75 | -1,76% | - |
| 02.12.2024 | 56,25 | 57,50 | 56,25 | 56,75 | 38,08% | - |
| 29.11.2024 | 56,50 | 58,75 | 41,10 | 41,10 | -28,21% | - |
| 28.11.2024 | 57,00 | 57,25 | 56,75 | 57,25 | 0,88% | - |