57,662$
-0,41%
Echtzeit-Aktienkurs Hancock Holding Co.
Bid:
Ask:
Aktienkurse zur Hancock Holding Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.08.2024 | 52,04 | 52,37 | 51,52 | 52,08 | -0,52% | 266.087,00 |
| 26.08.2024 | 53,02 | 53,07 | 52,31 | 52,35 | -0,21% | 423.585,00 |
| 23.08.2024 | 50,40 | 53,18 | 50,31 | 52,46 | 4,03% | 1.026.868,00 |
| 22.08.2024 | 50,16 | 50,73 | 49,89 | 50,43 | 0,62% | 664.445,00 |
| 21.08.2024 | 50,26 | 50,30 | 49,57 | 50,12 | 0,74% | 587.933,00 |
| 20.08.2024 | 50,37 | 50,37 | 49,49 | 49,75 | -1,62% | 236.038,00 |
| 19.08.2024 | 49,99 | 50,60 | 49,44 | 50,57 | 1,61% | 242.543,00 |
| 16.08.2024 | 49,29 | 50,55 | 49,29 | 49,77 | 0,59% | 337.699,00 |
| 15.08.2024 | 48,81 | 50,16 | 48,40 | 49,48 | 2,70% | 462.122,00 |
| 14.08.2024 | 48,82 | 48,82 | 47,68 | 48,18 | -0,50% | 285.422,00 |
| 13.08.2024 | 48,23 | 48,53 | 47,38 | 48,42 | 1,49% | 514.901,00 |
| 12.08.2024 | 49,18 | 49,77 | 47,58 | 47,71 | -1,99% | 581.013,00 |
| 09.08.2024 | 48,57 | 48,89 | 48,15 | 48,68 | -0,06% | 372.196,00 |
| 08.08.2024 | 48,33 | 48,72 | 47,76 | 48,71 | 2,31% | 343.547,00 |
| 07.08.2024 | 48,75 | 49,02 | 47,38 | 47,61 | -0,54% | 302.577,00 |
| 06.08.2024 | 47,64 | 48,55 | 46,95 | 47,87 | 0,34% | 708.786,00 |
| 05.08.2024 | 47,58 | 48,71 | 46,31 | 47,71 | -4,58% | 632.288,00 |
| 02.08.2024 | 49,78 | 50,26 | 48,82 | 50,00 | -3,74% | 871.319,00 |
| 01.08.2024 | 54,71 | 55,10 | 51,45 | 51,94 | -5,10% | 981.856,00 |
| 31.07.2024 | 54,79 | 55,87 | 54,41 | 54,73 | -0,26% | 682.251,00 |
| 30.07.2024 | 55,92 | 56,57 | 54,79 | 54,87 | -1,22% | 858.904,00 |
| 29.07.2024 | 57,17 | 57,39 | 55,49 | 55,55 | -2,75% | 660.297,00 |
| 26.07.2024 | 57,04 | 57,70 | 56,62 | 57,12 | 1,28% | 661.233,00 |
| 25.07.2024 | 55,15 | 57,78 | 55,15 | 56,40 | 2,27% | 622.238,00 |
| 24.07.2024 | 55,76 | 56,58 | 55,06 | 55,15 | -1,76% | 652.477,00 |
| 23.07.2024 | 54,82 | 56,74 | 53,52 | 56,14 | 1,34% | 503.568,00 |
| 22.07.2024 | 53,34 | 55,71 | 52,98 | 55,40 | 3,30% | 524.370,00 |
| 19.07.2024 | 53,08 | 54,31 | 53,08 | 53,63 | 0,83% | 457.435,00 |
| 18.07.2024 | 53,98 | 55,72 | 52,71 | 53,19 | -2,48% | 979.146,00 |
| 17.07.2024 | 52,97 | 56,81 | 49,62 | 54,54 | 1,58% | 1.660.350,00 |
| 16.07.2024 | 51,70 | 54,22 | 51,36 | 53,69 | 5,07% | 1.185.736,00 |
| 15.07.2024 | 50,47 | 51,94 | 50,26 | 51,10 | 3,04% | 661.825,00 |
| 12.07.2024 | 50,10 | 50,40 | 49,45 | 49,59 | -0,56% | 559.699,00 |
| 11.07.2024 | 48,52 | 49,99 | 48,20 | 49,87 | 4,75% | 460.267,00 |
| 10.07.2024 | 46,69 | 47,67 | 46,47 | 47,61 | 2,23% | 272.854,00 |
| 09.07.2024 | 45,31 | 46,88 | 45,26 | 46,57 | 2,33% | 356.800,00 |
| 08.07.2024 | 46,46 | 46,58 | 45,48 | 45,51 | -0,70% | 440.796,00 |
| 05.07.2024 | 46,49 | 46,52 | 45,79 | 45,83 | -1,78% | 271.161,00 |
| 03.07.2024 | 47,39 | 47,51 | 46,62 | 46,66 | -1,73% | 214.940,00 |