56,500€
-1,74%
Echtzeit-Aktienkurs Hancock Holding Co.
Bid:
Ask:
Aktienkurse zur Hancock Holding Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.11.2024 | 57,00 | 58,25 | 56,75 | 56,75 | -1,73% | - |
| 26.11.2024 | 58,00 | 62,25 | 57,00 | 57,75 | -0,86% | - |
| 25.11.2024 | 57,75 | 59,50 | 57,25 | 58,25 | 0,87% | - |
| 22.11.2024 | 55,25 | 57,75 | 55,25 | 57,75 | 4,52% | - |
| 21.11.2024 | 54,25 | 56,25 | 54,25 | 55,25 | 1,84% | - |
| 20.11.2024 | 54,00 | 54,75 | 53,25 | 54,25 | 0,46% | - |
| 19.11.2024 | 53,50 | 54,50 | 53,25 | 54,00 | -0,46% | - |
| 18.11.2024 | 55,75 | 55,75 | 54,25 | 54,25 | -2,25% | - |
| 15.11.2024 | 55,75 | 57,65 | 55,25 | 55,50 | -1,33% | - |
| 14.11.2024 | 56,75 | 57,50 | 55,75 | 56,25 | -0,88% | - |
| 13.11.2024 | 56,25 | 64,50 | 56,25 | 56,75 | 0,00% | - |
| 12.11.2024 | 56,50 | 58,50 | 56,25 | 56,75 | 0,00% | - |
| 11.11.2024 | 55,25 | 57,25 | 54,75 | 56,75 | 3,65% | - |
| 08.11.2024 | 54,25 | 55,25 | 53,25 | 54,75 | 0,92% | - |
| 07.11.2024 | 56,75 | 57,50 | 53,75 | 54,25 | -4,41% | 1,00 |
| 06.11.2024 | 51,00 | 56,75 | 49,30 | 56,75 | 17,98% | - |
| 05.11.2024 | 47,20 | 48,50 | 46,90 | 48,10 | 1,69% | - |
| 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% | - |