59,512$
-2,02%
Echtzeit-Aktienkurs Hancock Holding Co.
Bid:
Ask:
Aktienkurse zur Hancock Holding Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 60,14 | 61,44 | 58,75 | 59,48 | -2,07% | - |
| 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 |
| 20.12.2024 | 52,42 | 54,68 | 52,42 | 54,38 | 2,12% | 1.962.566,00 |
| 19.12.2024 | 54,88 | 55,37 | 53,05 | 53,25 | -0,73% | 678.890,00 |
| 18.12.2024 | 57,27 | 57,55 | 53,38 | 53,64 | -5,85% | 624.137,00 |
| 17.12.2024 | 57,96 | 58,37 | 56,55 | 56,97 | -2,58% | 475.344,00 |
| 16.12.2024 | 57,63 | 58,54 | 57,29 | 58,48 | 1,21% | 530.563,00 |
| 13.12.2024 | 58,00 | 58,10 | 57,23 | 57,78 | 0,16% | 473.892,00 |
| 12.12.2024 | 58,17 | 58,41 | 57,50 | 57,69 | -1,08% | 407.566,00 |
| 11.12.2024 | 59,12 | 59,35 | 58,32 | 58,32 | 0,29% | 409.691,00 |
| 10.12.2024 | 58,36 | 59,14 | 57,41 | 58,15 | -0,15% | 512.849,00 |
| 09.12.2024 | 59,23 | 59,34 | 58,16 | 58,24 | -1,23% | 304.741,00 |
| 06.12.2024 | 59,10 | 59,12 | 58,07 | 58,97 | 0,73% | 302.230,00 |
| 05.12.2024 | 59,21 | 59,71 | 58,38 | 58,54 | -1,71% | 226.635,00 |
| 04.12.2024 | 58,86 | 59,69 | 58,69 | 59,56 | 1,60% | 426.275,00 |
| 03.12.2024 | 59,31 | 59,62 | 58,26 | 58,62 | -1,51% | 416.082,00 |
| 02.12.2024 | 59,83 | 60,07 | 58,94 | 59,52 | 0,24% | 425.486,00 |
| 29.11.2024 | 60,45 | 60,95 | 59,05 | 59,38 | -0,93% | 191.065,00 |
| 27.11.2024 | 60,96 | 61,50 | 59,85 | 59,94 | -0,66% | 251.244,00 |
| 26.11.2024 | 60,46 | 60,81 | 60,10 | 60,34 | -1,15% | 594.006,00 |
| 25.11.2024 | 61,00 | 62,40 | 60,61 | 61,04 | 1,78% | 959.792,00 |
| 22.11.2024 | 58,02 | 60,22 | 58,01 | 59,97 | 3,58% | 531.156,00 |
| 21.11.2024 | 57,69 | 58,87 | 57,57 | 57,90 | 1,10% | 306.530,00 |
| 20.11.2024 | 56,89 | 57,28 | 56,36 | 57,27 | 0,12% | 386.008,00 |
| 19.11.2024 | 56,33 | 57,48 | 56,17 | 57,20 | -0,47% | 470.503,00 |
| 18.11.2024 | 58,68 | 58,89 | 57,42 | 57,47 | -1,68% | 704.628,00 |
| 15.11.2024 | 59,65 | 59,79 | 58,09 | 58,45 | -1,62% | 508.068,00 |
| 14.11.2024 | 59,89 | 60,08 | 58,78 | 59,41 | -0,67% | 434.209,00 |
| 13.11.2024 | 60,27 | 61,41 | 59,61 | 59,81 | -0,48% | 439.419,00 |
| 12.11.2024 | 60,08 | 61,13 | 59,75 | 60,10 | -0,25% | 536.691,00 |
| 11.11.2024 | 59,49 | 61,11 | 58,89 | 60,25 | 2,76% | 593.254,00 |
| 08.11.2024 | 58,74 | 59,57 | 58,05 | 58,63 | 0,22% | 530.659,00 |
| 07.11.2024 | 60,27 | 60,27 | 58,08 | 58,50 | -3,94% | 1.011.857,00 |
| 06.11.2024 | 57,00 | 61,01 | 56,68 | 60,90 | 15,80% | 1.392.025,00 |
| 05.11.2024 | 51,47 | 52,87 | 51,47 | 52,59 | 2,33% | 429.218,00 |
| 04.11.2024 | 51,63 | 51,74 | 50,77 | 51,40 | -1,24% | 271.155,00 |
| 01.11.2024 | 52,27 | 52,95 | 51,90 | 52,04 | -0,08% | 342.508,00 |
| 31.10.2024 | 53,01 | 53,35 | 52,04 | 52,08 | -1,99% | 416.414,00 |
| 30.10.2024 | 52,03 | 54,17 | 52,03 | 53,14 | 1,22% | 410.430,00 |
| 29.10.2024 | 52,88 | 53,04 | 52,34 | 52,50 | -1,07% | 397.326,00 |
| 28.10.2024 | 52,11 | 53,38 | 51,41 | 53,07 | 2,87% | 468.331,00 |
| 25.10.2024 | 52,17 | 52,52 | 51,20 | 51,59 | -0,37% | 878.487,00 |
| 24.10.2024 | 51,52 | 51,93 | 50,83 | 51,78 | 0,88% | 533.594,00 |
| 23.10.2024 | 51,40 | 52,12 | 50,59 | 51,33 | -0,70% | 618.638,00 |
| 22.10.2024 | 50,91 | 51,74 | 50,66 | 51,69 | 1,43% | 355.760,00 |
| 21.10.2024 | 52,15 | 52,29 | 50,78 | 50,96 | -2,34% | 579.680,00 |
| 18.10.2024 | 53,43 | 53,50 | 52,16 | 52,18 | -2,41% | 545.490,00 |
| 17.10.2024 | 52,98 | 53,75 | 52,38 | 53,47 | 0,28% | 608.154,00 |
| 16.10.2024 | 54,82 | 54,99 | 52,95 | 53,32 | -0,84% | 978.281,00 |
| 15.10.2024 | 53,10 | 54,97 | 53,00 | 53,77 | 1,36% | 733.457,00 |
| 14.10.2024 | 52,43 | 53,31 | 52,05 | 53,05 | 1,05% | 378.679,00 |
| 11.10.2024 | 51,22 | 53,16 | 51,19 | 52,50 | 2,94% | 433.030,00 |
| 10.10.2024 | 50,30 | 51,12 | 50,19 | 51,00 | 0,35% | 401.241,00 |
| 09.10.2024 | 49,93 | 51,37 | 49,93 | 50,82 | 1,40% | 417.353,00 |
| 08.10.2024 | 50,97 | 51,20 | 50,08 | 50,12 | -1,26% | 485.460,00 |
| 07.10.2024 | 50,39 | 50,86 | 50,11 | 50,76 | 0,06% | 432.246,00 |
| 04.10.2024 | 50,81 | 51,11 | 50,20 | 50,73 | 2,26% | 393.019,00 |
| 03.10.2024 | 48,57 | 49,77 | 48,36 | 49,61 | 1,00% | 365.352,00 |
| 02.10.2024 | 49,20 | 49,76 | 48,93 | 49,12 | -0,26% | 291.088,00 |
| 01.10.2024 | 50,96 | 51,19 | 48,83 | 49,25 | -3,71% | 370.893,00 |
| 30.09.2024 | 50,41 | 51,38 | 49,95 | 51,15 | 1,43% | 382.015,00 |
| 27.09.2024 | 51,72 | 51,86 | 50,29 | 50,43 | -1,70% | 623.252,00 |
| 26.09.2024 | 50,71 | 51,43 | 50,10 | 51,30 | 2,81% | 563.106,00 |
| 25.09.2024 | 50,55 | 50,91 | 49,79 | 49,90 | -1,52% | 427.307,00 |
| 24.09.2024 | 51,35 | 51,71 | 50,25 | 50,67 | -1,32% | 650.652,00 |
| 23.09.2024 | 51,63 | 52,12 | 50,76 | 51,35 | -0,16% | 318.922,00 |
| 20.09.2024 | 52,22 | 52,75 | 51,25 | 51,43 | -1,63% | 1.559.185,00 |
| 19.09.2024 | 52,10 | 52,55 | 51,06 | 52,28 | 2,93% | 420.019,00 |
| 18.09.2024 | 50,50 | 52,68 | 49,95 | 50,79 | 0,55% | 523.005,00 |
| 17.09.2024 | 50,61 | 51,53 | 50,17 | 50,51 | 0,90% | 510.913,00 |
| 16.09.2024 | 49,91 | 50,55 | 49,25 | 50,06 | 0,52% | 609.357,00 |
| 13.09.2024 | 49,42 | 49,89 | 48,65 | 49,80 | 2,53% | 518.528,00 |
| 12.09.2024 | 48,82 | 48,82 | 47,85 | 48,57 | 0,16% | 516.541,00 |
| 11.09.2024 | 48,74 | 49,13 | 47,22 | 48,49 | -1,66% | 477.740,00 |
| 10.09.2024 | 50,21 | 50,57 | 48,45 | 49,31 | -1,34% | 383.515,00 |
| 09.09.2024 | 50,16 | 50,43 | 49,56 | 49,98 | 0,00% | 500.902,00 |
| 06.09.2024 | 51,34 | 51,69 | 49,72 | 49,98 | -2,44% | 398.390,00 |
| 05.09.2024 | 52,71 | 52,89 | 51,16 | 51,23 | -2,42% | 453.172,00 |
| 04.09.2024 | 53,05 | 53,72 | 52,32 | 52,50 | -1,32% | 408.045,00 |
| 03.09.2024 | 53,17 | 53,94 | 52,98 | 53,20 | -0,99% | 446.833,00 |
| 30.08.2024 | 53,38 | 53,83 | 52,74 | 53,73 | 0,96% | 352.414,00 |
| 29.08.2024 | 53,69 | 53,69 | 52,67 | 53,22 | 0,24% | 416.665,00 |
| 28.08.2024 | 51,94 | 53,09 | 51,70 | 53,09 | 1,94% | 380.277,00 |