56,732$
-0,47%
Echtzeit-Aktienkurs Hancock Holding Co.
Bid:
Ask:
Aktienkurse zur Hancock Holding Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 56,87 | 57,02 | 56,34 | 56,77 | -0,40% | 754.636,00 |
| 15.05.2025 | 57,47 | 57,69 | 56,88 | 57,00 | -0,56% | 542.153,00 |
| 14.05.2025 | 57,49 | 57,86 | 57,30 | 57,32 | -1,22% | 583.047,00 |
| 13.05.2025 | 57,20 | 58,22 | 56,40 | 58,03 | 0,78% | 1.186.779,00 |
| 12.05.2025 | 57,25 | 58,21 | 56,92 | 57,58 | 5,30% | 983.819,00 |
| 09.05.2025 | 55,03 | 55,33 | 54,49 | 54,68 | -0,67% | 544.125,00 |
| 08.05.2025 | 54,30 | 55,48 | 54,09 | 55,05 | 2,34% | 443.258,00 |
| 07.05.2025 | 53,92 | 54,22 | 53,40 | 53,79 | 0,79% | 543.629,00 |
| 06.05.2025 | 53,21 | 53,92 | 52,97 | 53,37 | -1,06% | 409.104,00 |
| 05.05.2025 | 53,31 | 54,76 | 52,66 | 53,94 | -0,26% | 540.526,00 |
| 02.05.2025 | 52,06 | 54,28 | 52,06 | 54,08 | 2,60% | 424.967,00 |
| 01.05.2025 | 52,46 | 53,19 | 51,60 | 52,71 | 1,19% | 642.755,00 |
| 30.04.2025 | 51,81 | 52,55 | 51,17 | 52,09 | -1,48% | 742.414,00 |
| 29.04.2025 | 51,61 | 53,06 | 51,31 | 52,87 | 1,30% | 479.172,00 |
| 28.04.2025 | 52,16 | 52,51 | 51,44 | 52,19 | 0,35% | 454.310,00 |
| 25.04.2025 | 51,93 | 52,86 | 51,59 | 52,01 | -0,55% | 553.497,00 |
| 24.04.2025 | 50,61 | 52,39 | 50,40 | 52,30 | 2,91% | 509.490,00 |
| 23.04.2025 | 51,31 | 52,68 | 50,52 | 50,82 | 1,72% | 743.283,00 |
| 22.04.2025 | 48,58 | 50,13 | 48,46 | 49,96 | 3,69% | 620.494,00 |
| 21.04.2025 | 48,06 | 48,51 | 47,39 | 48,18 | -0,97% | 672.226,00 |
| 17.04.2025 | 48,51 | 49,17 | 47,96 | 48,65 | 0,27% | 1.045.051,00 |
| 16.04.2025 | 48,55 | 50,53 | 47,51 | 48,52 | -0,35% | 1.391.118,00 |
| 15.04.2025 | 47,94 | 48,98 | 47,94 | 48,69 | 2,23% | 950.478,00 |
| 14.04.2025 | 47,34 | 47,83 | 46,00 | 47,63 | 2,19% | 915.707,00 |
| 11.04.2025 | 46,37 | 47,19 | 45,21 | 46,61 | -0,06% | 619.344,00 |
| 10.04.2025 | 49,18 | 49,97 | 45,45 | 46,64 | -6,70% | 1.081.435,00 |
| 09.04.2025 | 45,40 | 50,94 | 44,67 | 49,99 | 8,20% | 1.537.437,00 |
| 08.04.2025 | 47,74 | 48,90 | 45,27 | 46,20 | 0,17% | 1.432.748,00 |
| 07.04.2025 | 44,48 | 47,98 | 43,97 | 46,12 | 0,15% | 1.415.778,00 |
| 04.04.2025 | 45,07 | 47,06 | 43,91 | 46,05 | -3,11% | 1.352.085,00 |
| 03.04.2025 | 50,00 | 50,50 | 47,28 | 47,53 | -10,27% | 1.172.628,00 |
| 02.04.2025 | 51,05 | 53,10 | 50,75 | 52,97 | 2,14% | 730.562,00 |
| 01.04.2025 | 51,98 | 52,26 | 51,15 | 51,86 | -1,16% | 414.187,00 |
| 31.03.2025 | 51,85 | 52,72 | 51,01 | 52,47 | 1,18% | 707.298,00 |
| 28.03.2025 | 53,41 | 53,85 | 51,49 | 51,86 | -3,16% | 479.397,00 |
| 27.03.2025 | 53,70 | 54,50 | 52,63 | 53,55 | -1,02% | 667.054,00 |
| 26.03.2025 | 53,93 | 54,72 | 53,74 | 54,10 | 0,50% | 622.990,00 |
| 25.03.2025 | 54,29 | 54,73 | 53,70 | 53,83 | -0,79% | 822.019,00 |
| 24.03.2025 | 53,26 | 54,37 | 52,65 | 54,26 | 3,75% | 924.460,00 |
| 21.03.2025 | 51,67 | 52,57 | 51,50 | 52,30 | 0,62% | 3.066.472,00 |
| 20.03.2025 | 51,83 | 53,05 | 51,78 | 51,98 | -0,69% | 953.883,00 |
| 19.03.2025 | 51,58 | 52,90 | 51,27 | 52,34 | 1,47% | 599.445,00 |
| 18.03.2025 | 51,25 | 51,83 | 51,10 | 51,58 | 0,35% | 459.229,00 |
| 17.03.2025 | 51,01 | 51,74 | 50,88 | 51,40 | 0,37% | 622.487,00 |
| 14.03.2025 | 50,27 | 51,26 | 49,86 | 51,21 | 3,23% | 561.810,00 |
| 13.03.2025 | 50,57 | 50,95 | 49,55 | 49,61 | -1,49% | 439.464,00 |
| 12.03.2025 | 50,22 | 51,00 | 49,65 | 50,36 | 1,10% | 526.876,00 |
| 11.03.2025 | 51,22 | 51,49 | 49,46 | 49,81 | -1,37% | 638.315,00 |
| 10.03.2025 | 52,07 | 52,39 | 50,44 | 50,50 | -4,72% | 1.031.560,00 |
| 07.03.2025 | 52,84 | 53,33 | 51,80 | 53,00 | -0,09% | 724.002,00 |
| 06.03.2025 | 53,37 | 53,43 | 52,44 | 53,05 | -1,10% | 611.401,00 |
| 05.03.2025 | 54,17 | 54,68 | 52,75 | 53,64 | -1,52% | 642.108,00 |
| 04.03.2025 | 55,79 | 55,79 | 53,46 | 54,47 | -3,40% | 584.954,00 |
| 03.03.2025 | 57,16 | 57,84 | 55,96 | 56,39 | -1,30% | 674.352,00 |
| 28.02.2025 | 56,61 | 57,58 | 56,32 | 57,13 | 1,62% | 776.955,00 |
| 27.02.2025 | 56,10 | 56,96 | 55,80 | 56,22 | 0,05% | 420.882,00 |
| 26.02.2025 | 56,36 | 56,85 | 55,54 | 56,19 | -0,23% | 451.963,00 |
| 25.02.2025 | 56,52 | 57,04 | 56,00 | 56,32 | 0,43% | 850.363,00 |
| 24.02.2025 | 57,38 | 57,38 | 56,07 | 56,08 | -1,30% | 633.499,00 |
| 21.02.2025 | 58,16 | 58,77 | 56,58 | 56,82 | -2,24% | 561.768,00 |
| 20.02.2025 | 58,45 | 59,09 | 57,32 | 58,12 | -1,21% | 519.538,00 |
| 19.02.2025 | 59,17 | 59,59 | 58,57 | 58,83 | -1,59% | 651.460,00 |
| 18.02.2025 | 60,06 | 60,41 | 59,21 | 59,78 | -0,19% | 560.744,00 |
| 17.02.2025 | 59,98 | 59,99 | 59,89 | 59,89 | -0,06% | - |
| 14.02.2025 | 60,53 | 61,36 | 59,79 | 59,93 | -0,33% | 585.716,00 |
| 13.02.2025 | 59,59 | 60,21 | 58,99 | 60,13 | 1,74% | 661.557,00 |
| 12.02.2025 | 59,40 | 59,93 | 58,93 | 59,10 | -1,94% | 686.568,00 |
| 11.02.2025 | 59,52 | 60,75 | 59,44 | 60,27 | 0,68% | 686.935,00 |
| 10.02.2025 | 60,48 | 60,48 | 59,49 | 59,86 | -0,71% | 514.497,00 |
| 07.02.2025 | 61,02 | 61,02 | 59,52 | 60,29 | -1,21% | 520.580,00 |
| 06.02.2025 | 61,08 | 61,10 | 60,34 | 61,03 | 0,84% | 502.658,00 |
| 05.02.2025 | 60,59 | 60,65 | 59,84 | 60,52 | 0,72% | 372.113,00 |
| 04.02.2025 | 58,55 | 60,29 | 58,55 | 60,09 | 2,12% | 425.999,00 |
| 03.02.2025 | 58,05 | 59,32 | 57,51 | 58,84 | -1,51% | 629.805,00 |
| 31.01.2025 | 60,15 | 60,57 | 59,53 | 59,74 | -0,37% | 649.879,00 |
| 30.01.2025 | 59,89 | 60,70 | 59,35 | 59,96 | 0,94% | 382.447,00 |
| 29.01.2025 | 59,40 | 60,52 | 58,96 | 59,40 | -0,34% | 579.394,00 |
| 28.01.2025 | 59,85 | 59,96 | 59,07 | 59,60 | 0,25% | 690.299,00 |
| 27.01.2025 | 59,15 | 60,16 | 58,98 | 59,45 | 0,81% | 630.452,00 |
| 24.01.2025 | 59,02 | 59,72 | 58,58 | 58,97 | -0,74% | 838.075,00 |
| 23.01.2025 | 59,52 | 60,21 | 59,13 | 59,41 | -0,52% | 655.283,00 |
| 22.01.2025 | 60,58 | 61,57 | 58,18 | 59,72 | -1,68% | 1.549.475,00 |
| 21.01.2025 | 59,40 | 60,76 | 59,40 | 60,74 | 2,77% | 811.862,00 |
| 17.01.2025 | 58,94 | 59,38 | 58,17 | 59,10 | 1,09% | 976.981,00 |
| 16.01.2025 | 59,06 | 59,60 | 58,05 | 58,46 | -1,68% | 646.136,00 |
| 15.01.2025 | 59,85 | 60,08 | 58,78 | 59,46 | 3,18% | 846.657,00 |
| 14.01.2025 | 56,11 | 57,67 | 55,83 | 57,63 | 3,89% | 754.403,00 |
| 13.01.2025 | 54,11 | 55,57 | 54,11 | 55,47 | 1,59% | 720.559,00 |
| 10.01.2025 | 54,46 | 54,82 | 53,57 | 54,60 | -1,85% | 705.813,00 |
| 08.01.2025 | 54,81 | 55,92 | 54,38 | 55,63 | 0,89% | 446.860,00 |
| 07.01.2025 | 56,05 | 56,30 | 54,57 | 55,14 | -1,08% | 528.796,00 |
| 06.01.2025 | 55,39 | 56,87 | 55,33 | 55,74 | 0,85% | 552.657,00 |
| 03.01.2025 | 54,24 | 55,40 | 53,35 | 55,27 | 2,31% | 666.895,00 |
| 02.01.2025 | 55,24 | 55,68 | 53,80 | 54,02 | -1,28% | 686.105,00 |
| 31.12.2024 | 55,12 | 55,30 | 54,55 | 54,72 | 0,02% | 295.053,00 |
| 30.12.2024 | 54,50 | 55,12 | 53,97 | 54,71 | -0,26% | 405.433,00 |
| 27.12.2024 | 54,88 | 55,57 | 54,29 | 54,85 | -1,05% | 474.876,00 |
| 26.12.2024 | 54,75 | 55,57 | 54,44 | 55,43 | 0,31% | 275.322,00 |
| 24.12.2024 | 54,89 | 55,27 | 54,46 | 55,26 | 0,97% | 111.491,00 |
| 23.12.2024 | 54,16 | 54,88 | 53,86 | 54,73 | 0,64% | 434.529,00 |