52,250€
0,97%
Echtzeit-Aktienkurs Hancock Holding Co.
Bid:
Ask:
Aktienkurse zur Hancock Holding Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2025 | 51,75 | 52,50 | 51,25 | 52,25 | 0,97% | - |
| 18.07.2025 | 52,25 | 52,25 | 51,25 | 51,75 | 0,00% | - |
| 17.07.2025 | 51,25 | 52,25 | 49,80 | 51,75 | 0,98% | - |
| 16.07.2025 | 50,05 | 51,50 | 49,40 | 51,25 | 1,99% | - |
| 15.07.2025 | 51,75 | 52,00 | 50,15 | 50,25 | -2,90% | - |
| 14.07.2025 | 50,75 | 51,75 | 50,75 | 51,75 | 1,97% | 20,00 |
| 11.07.2025 | 52,75 | 53,00 | 50,75 | 50,75 | -3,79% | - |
| 10.07.2025 | 52,25 | 53,25 | 52,00 | 52,75 | 0,96% | - |
| 09.07.2025 | 51,75 | 52,75 | 51,75 | 52,25 | 0,97% | - |
| 08.07.2025 | 51,25 | 52,25 | 51,00 | 51,75 | 0,98% | - |
| 07.07.2025 | 51,25 | 52,25 | 50,75 | 51,25 | -0,49% | - |
| 04.07.2025 | 51,75 | 51,75 | 51,50 | 51,50 | -0,48% | - |
| 03.07.2025 | 51,25 | 52,50 | 51,00 | 51,75 | 0,98% | - |
| 02.07.2025 | 50,75 | 51,25 | 50,05 | 51,25 | 1,99% | - |
| 01.07.2025 | 48,60 | 51,00 | 48,20 | 50,25 | 2,97% | - |
| 30.06.2025 | 49,40 | 49,95 | 48,70 | 48,80 | -0,81% | - |
| 27.06.2025 | 49,20 | 49,95 | 48,90 | 49,20 | 0,41% | - |
| 26.06.2025 | 47,90 | 49,20 | 47,70 | 49,00 | 2,08% | - |
| 25.06.2025 | 48,40 | 48,90 | 47,80 | 48,00 | -0,83% | - |
| 24.06.2025 | 48,30 | 49,00 | 48,00 | 48,40 | 1,26% | - |
| 23.06.2025 | 46,80 | 47,90 | 46,50 | 47,80 | 2,14% | - |
| 20.06.2025 | 46,50 | 47,30 | 46,40 | 46,80 | 1,96% | - |
| 19.06.2025 | 46,70 | 46,70 | 45,90 | 45,90 | -1,92% | - |
| 18.06.2025 | 46,20 | 47,20 | 46,10 | 46,80 | 0,86% | 20,00 |
| 17.06.2025 | 46,40 | 46,90 | 46,00 | 46,40 | -0,64% | - |
| 16.06.2025 | 46,90 | 47,40 | 46,30 | 46,70 | 0,21% | - |
| 13.06.2025 | 46,70 | 47,60 | 46,40 | 46,60 | -2,10% | - |
| 12.06.2025 | 47,50 | 47,90 | 46,30 | 47,60 | -0,42% | - |
| 11.06.2025 | 48,70 | 49,10 | 47,40 | 47,80 | -1,65% | - |
| 10.06.2025 | 48,30 | 49,20 | 47,60 | 48,60 | 1,04% | - |
| 09.06.2025 | 47,20 | 48,50 | 47,20 | 48,10 | 0,84% | - |
| 06.06.2025 | 46,70 | 48,00 | 46,70 | 47,70 | 2,36% | - |
| 05.06.2025 | 46,80 | 47,40 | 46,10 | 46,60 | -1,69% | - |
| 04.06.2025 | 48,60 | 48,80 | 47,30 | 47,40 | -2,27% | - |
| 03.06.2025 | 47,30 | 48,70 | 47,20 | 48,50 | 2,32% | - |
| 02.06.2025 | 47,70 | 48,10 | 46,50 | 47,40 | -1,66% | - |
| 30.05.2025 | 48,60 | 48,70 | 47,80 | 48,20 | -0,62% | - |
| 29.05.2025 | 49,95 | 50,50 | 47,80 | 48,50 | -0,21% | 100,00 |
| 28.05.2025 | 49,30 | 50,10 | 48,40 | 48,60 | -1,22% | - |
| 27.05.2025 | 47,80 | 49,30 | 47,40 | 49,20 | 1,65% | - |
| 26.05.2025 | 48,20 | 48,40 | 48,10 | 48,40 | 1,47% | - |
| 23.05.2025 | 48,00 | 48,50 | 46,90 | 47,70 | -2,05% | - |
| 22.05.2025 | 48,20 | 49,20 | 47,70 | 48,70 | 0,83% | - |
| 21.05.2025 | 49,50 | 49,65 | 48,00 | 48,30 | -3,69% | - |
| 20.05.2025 | 50,05 | 51,00 | 49,60 | 50,15 | -1,18% | - |
| 19.05.2025 | 50,05 | 50,75 | 47,95 | 50,75 | 0,00% | - |
| 16.05.2025 | 50,75 | 51,50 | 50,25 | 50,75 | 0,00% | - |
| 15.05.2025 | 51,00 | 51,50 | 49,40 | 50,75 | -0,98% | - |
| 14.05.2025 | 52,25 | 52,25 | 49,30 | 51,25 | -0,97% | - |
| 13.05.2025 | 51,50 | 52,50 | 51,25 | 51,75 | 0,00% | - |
| 12.05.2025 | 49,85 | 52,50 | 49,60 | 51,75 | 6,26% | 600,00 |
| 09.05.2025 | 49,20 | 49,40 | 48,20 | 48,70 | -0,81% | - |
| 08.05.2025 | 48,20 | 49,60 | 47,10 | 49,10 | 3,37% | - |
| 07.05.2025 | 47,30 | 48,00 | 46,90 | 47,50 | 1,28% | - |
| 06.05.2025 | 47,50 | 47,60 | 46,40 | 46,90 | -1,68% | - |
| 05.05.2025 | 47,50 | 48,50 | 45,40 | 47,70 | -0,42% | - |
| 02.05.2025 | 46,90 | 48,10 | 46,60 | 47,90 | 3,90% | - |
| 30.04.2025 | 46,50 | 46,50 | 45,00 | 46,10 | -0,86% | - |
| 29.04.2025 | 45,70 | 46,80 | 44,00 | 46,50 | 2,88% | - |
| 28.04.2025 | 45,50 | 46,70 | 44,90 | 45,20 | -1,53% | - |
| 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% | - |