47,900€
1,48%
Echtzeit-Aktienkurs Hancock Holding Co.
Bid:
Ask:
Aktienkurse zur Hancock Holding Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 47,20 | 48,30 | 46,90 | 47,90 | 1,27% | - |
| 04.11.2024 | 47,70 | 48,10 | 46,40 | 47,30 | -2,67% | 300,00 |
| 01.11.2024 | 48,00 | 49,75 | 35,00 | 48,60 | 0,93% | - |
| 31.10.2024 | 49,00 | 50,10 | 34,75 | 48,15 | -1,83% | - |
| 30.10.2024 | 48,60 | 50,30 | 34,95 | 49,05 | 0,93% | - |
| 29.10.2024 | 49,20 | 49,95 | 47,50 | 48,60 | -1,22% | - |
| 28.10.2024 | 48,00 | 50,85 | 36,50 | 49,20 | 3,14% | - |
| 25.10.2024 | 47,80 | 48,60 | 47,30 | 47,70 | 0,00% | - |
| 24.10.2024 | 47,60 | 48,00 | 46,80 | 47,70 | 0,00% | 2,00 |
| 23.10.2024 | 47,80 | 48,30 | 46,80 | 47,70 | -0,42% | - |
| 22.10.2024 | 46,90 | 47,90 | 46,60 | 47,90 | 1,70% | - |
| 21.10.2024 | 48,00 | 48,40 | 46,80 | 47,10 | -1,67% | - |
| 18.10.2024 | 49,20 | 49,30 | 47,90 | 47,90 | -3,23% | - |
| 17.10.2024 | 49,20 | 50,05 | 48,20 | 49,50 | 0,81% | - |
| 16.10.2024 | 49,50 | 50,50 | 48,40 | 49,10 | -0,61% | - |
| 15.10.2024 | 48,60 | 50,50 | 47,60 | 49,40 | 1,44% | 60,00 |
| 14.10.2024 | 48,10 | 49,00 | 44,70 | 48,70 | 1,67% | - |
| 11.10.2024 | 46,60 | 48,70 | 42,70 | 47,90 | 2,57% | - |
| 10.10.2024 | 46,30 | 48,30 | 44,70 | 46,70 | 0,43% | - |
| 09.10.2024 | 45,50 | 46,90 | 45,50 | 46,50 | 1,75% | - |
| 08.10.2024 | 46,10 | 46,70 | 45,60 | 45,70 | -1,30% | - |
| 07.10.2024 | 46,20 | 46,40 | 45,50 | 46,30 | 0,22% | - |
| 04.10.2024 | 44,90 | 46,80 | 44,90 | 46,20 | 2,67% | - |
| 03.10.2024 | 44,40 | 45,20 | 43,60 | 45,00 | 1,35% | - |
| 02.10.2024 | 44,30 | 45,20 | 44,10 | 44,40 | -0,22% | - |
| 01.10.2024 | 45,80 | 46,30 | 44,00 | 44,50 | -3,05% | - |
| 30.09.2024 | 45,10 | 46,20 | 43,60 | 45,90 | 1,77% | - |
| 27.09.2024 | 45,90 | 46,40 | 41,90 | 45,10 | -1,74% | - |
| 26.09.2024 | 45,00 | 46,10 | 44,70 | 45,90 | 2,46% | - |
| 25.09.2024 | 45,10 | 45,40 | 41,10 | 44,80 | -1,10% | - |
| 24.09.2024 | 46,30 | 46,60 | 45,00 | 45,30 | -1,74% | - |
| 23.09.2024 | 46,10 | 46,80 | 45,40 | 46,10 | 0,22% | - |
| 20.09.2024 | 46,60 | 47,00 | 45,80 | 46,00 | -1,92% | - |
| 19.09.2024 | 46,00 | 47,40 | 45,50 | 46,90 | 2,63% | - |
| 18.09.2024 | 45,40 | 47,20 | 44,80 | 45,70 | 0,44% | - |
| 17.09.2024 | 44,90 | 46,50 | 44,90 | 45,50 | 1,34% | - |
| 16.09.2024 | 45,00 | 46,50 | 44,20 | 44,90 | 0,00% | - |
| 13.09.2024 | 43,90 | 45,10 | 43,40 | 44,90 | 2,28% | - |
| 12.09.2024 | 44,00 | 46,05 | 43,30 | 43,90 | 0,00% | - |
| 11.09.2024 | 44,30 | 44,50 | 42,70 | 43,90 | -1,79% | - |
| 10.09.2024 | 45,10 | 46,50 | 43,70 | 44,70 | -1,32% | - |
| 09.09.2024 | 45,00 | 46,50 | 44,60 | 45,30 | 0,44% | - |
| 06.09.2024 | 46,00 | 46,90 | 44,80 | 45,10 | -2,17% | - |
| 05.09.2024 | 47,20 | 47,70 | 45,10 | 46,10 | -2,54% | - |
| 04.09.2024 | 48,00 | 48,70 | 47,10 | 47,30 | -2,07% | - |
| 03.09.2024 | 48,40 | 49,00 | 47,80 | 48,30 | -0,41% | - |
| 02.09.2024 | 48,70 | 48,70 | 48,40 | 48,50 | 0,21% | - |
| 30.08.2024 | 48,20 | 48,70 | 47,60 | 48,40 | 0,83% | - |
| 29.08.2024 | 47,60 | 48,60 | 45,50 | 48,00 | 0,63% | - |
| 28.08.2024 | 46,80 | 47,80 | 46,60 | 47,70 | 2,14% | - |
| 27.08.2024 | 46,90 | 47,60 | 45,90 | 46,70 | -0,43% | - |
| 26.08.2024 | 46,90 | 48,10 | 46,80 | 46,90 | 0,00% | - |
| 23.08.2024 | 45,50 | 47,70 | 44,40 | 46,90 | 3,53% | - |
| 22.08.2024 | 44,90 | 45,70 | 44,80 | 45,30 | 0,89% | - |
| 21.08.2024 | 44,80 | 45,20 | 44,40 | 44,90 | 0,45% | - |
| 20.08.2024 | 45,70 | 45,70 | 44,40 | 44,70 | -2,19% | - |
| 19.08.2024 | 45,10 | 45,80 | 45,00 | 45,70 | 1,33% | - |
| 16.08.2024 | 45,10 | 46,20 | 44,40 | 45,10 | 0,00% | - |
| 15.08.2024 | 43,70 | 45,80 | 43,70 | 45,10 | 3,20% | - |
| 14.08.2024 | 44,10 | 44,70 | 43,00 | 43,70 | -0,91% | - |
| 13.08.2024 | 43,50 | 44,30 | 43,10 | 44,10 | 0,92% | - |
| 12.08.2024 | 44,70 | 45,70 | 43,40 | 43,70 | -2,02% | - |
| 09.08.2024 | 44,60 | 44,70 | 44,00 | 44,60 | 0,00% | - |
| 08.08.2024 | 43,40 | 45,30 | 43,40 | 44,60 | 2,06% | - |
| 07.08.2024 | 44,20 | 48,95 | 43,30 | 43,70 | 0,00% | - |
| 06.08.2024 | 43,70 | 45,20 | 43,00 | 43,70 | 0,46% | - |
| 05.08.2024 | 43,80 | 44,60 | 42,10 | 43,50 | -5,23% | - |
| 02.08.2024 | 47,60 | 48,10 | 44,70 | 45,90 | -4,57% | - |
| 01.08.2024 | 50,75 | 51,50 | 47,60 | 48,10 | -5,22% | - |
| 31.07.2024 | 50,75 | 51,75 | 50,20 | 50,75 | 0,00% | - |
| 30.07.2024 | 51,25 | 52,25 | 47,85 | 50,75 | -3,33% | - |
| 29.07.2024 | 53,00 | 53,25 | 51,25 | 52,50 | -0,47% | - |
| 26.07.2024 | 52,25 | 53,25 | 51,75 | 52,75 | 1,44% | - |
| 25.07.2024 | 50,75 | 53,25 | 47,05 | 52,00 | 2,46% | - |
| 24.07.2024 | 51,75 | 52,25 | 47,35 | 50,75 | -1,93% | - |
| 23.07.2024 | 50,75 | 52,25 | 47,65 | 51,75 | 1,97% | - |
| 22.07.2024 | 49,10 | 51,25 | 44,95 | 50,75 | 2,94% | - |
| 19.07.2024 | 48,80 | 50,05 | 44,90 | 49,30 | 1,23% | - |
| 18.07.2024 | 49,80 | 51,25 | 46,05 | 48,70 | -2,01% | - |
| 17.07.2024 | 49,30 | 52,00 | 47,50 | 49,70 | 0,81% | 200,00 |
| 16.07.2024 | 47,00 | 49,95 | 44,40 | 49,30 | 5,12% | - |
| 15.07.2024 | 45,80 | 47,80 | 45,30 | 46,90 | 3,08% | - |
| 12.07.2024 | 46,20 | 46,40 | 45,20 | 45,50 | -0,87% | - |
| 11.07.2024 | 43,90 | 46,10 | 43,70 | 45,90 | 4,56% | - |
| 10.07.2024 | 43,00 | 44,10 | 42,70 | 43,90 | 1,86% | - |
| 09.07.2024 | 42,10 | 43,30 | 41,60 | 43,10 | 2,38% | - |
| 08.07.2024 | 42,30 | 43,10 | 41,80 | 42,10 | -0,47% | - |
| 05.07.2024 | 43,10 | 43,20 | 41,10 | 42,30 | -1,86% | - |
| 04.07.2024 | 43,20 | 43,30 | 43,10 | 43,10 | 35,96% | - |
| 03.07.2024 | 44,10 | 44,60 | 31,70 | 31,70 | -28,12% | - |
| 02.07.2024 | 43,90 | 44,60 | 43,40 | 44,10 | 0,00% | - |
| 01.07.2024 | 44,50 | 45,00 | 43,80 | 44,10 | -1,34% | - |
| 28.06.2024 | 43,50 | 44,70 | 43,30 | 44,70 | 3,23% | - |
| 27.06.2024 | 42,90 | 43,30 | 42,30 | 43,30 | 0,93% | - |
| 26.06.2024 | 42,50 | 43,10 | 42,00 | 42,90 | 1,42% | - |
| 25.06.2024 | 42,70 | 43,00 | 41,00 | 42,30 | -0,47% | - |
| 24.06.2024 | 42,10 | 43,30 | 41,90 | 42,50 | 0,95% | - |
| 21.06.2024 | 41,60 | 42,50 | 41,30 | 42,10 | 0,96% | - |
| 20.06.2024 | 41,60 | 43,10 | 40,40 | 41,70 | 0,00% | - |
| 19.06.2024 | 41,50 | 41,70 | 41,50 | 41,70 | 0,00% | - |