73,430$
-0,38%
Echtzeit-Aktienkurs Hancock Holding Co.
Bid:
Ask:
Aktienkurse zur Hancock Holding Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2026 | 73,39 | 74,54 | 72,69 | 73,70 | 0,07% | 1.104.941,00 |
| 04.02.2026 | 72,44 | 74,33 | 72,40 | 73,65 | 2,38% | 1.279.728,00 |
| 03.02.2026 | 69,75 | 71,98 | 68,57 | 71,94 | 3,15% | 1.101.383,00 |
| 02.02.2026 | 68,09 | 70,16 | 67,98 | 69,74 | 1,37% | 984.210,00 |
| 30.01.2026 | 68,83 | 69,66 | 67,63 | 68,80 | 0,04% | 1.161.978,00 |
| 29.01.2026 | 67,65 | 68,83 | 67,47 | 68,77 | 2,20% | 879.545,00 |
| 28.01.2026 | 67,31 | 67,97 | 66,88 | 67,29 | -0,22% | 827.796,00 |
| 27.01.2026 | 67,48 | 68,06 | 67,08 | 67,44 | 0,03% | 747.530,00 |
| 26.01.2026 | 67,17 | 67,69 | 66,69 | 67,42 | 0,37% | 1.008.711,00 |
| 23.01.2026 | 68,83 | 68,83 | 66,99 | 67,17 | -2,91% | 1.119.213,00 |
| 22.01.2026 | 69,33 | 70,34 | 68,95 | 69,18 | -0,10% | 1.118.079,00 |
| 21.01.2026 | 71,20 | 71,20 | 67,39 | 69,25 | 2,65% | 1.588.699,00 |
| 20.01.2026 | 67,40 | 68,36 | 67,34 | 67,46 | -0,55% | 666.676,00 |
| 19.01.2026 | 67,76 | 67,83 | 67,76 | 67,83 | -0,74% | - |
| 16.01.2026 | 68,40 | 68,82 | 67,38 | 68,34 | -0,12% | 650.713,00 |
| 15.01.2026 | 67,56 | 68,78 | 67,54 | 68,42 | 1,47% | 1.015.256,00 |
| 14.01.2026 | 66,94 | 67,87 | 66,62 | 67,43 | 0,73% | 650.829,00 |
| 13.01.2026 | 68,12 | 68,56 | 66,82 | 66,94 | -1,46% | 790.521,00 |
| 12.01.2026 | 67,47 | 67,98 | 66,93 | 67,93 | -0,21% | 1.031.616,00 |
| 09.01.2026 | 67,96 | 68,74 | 67,20 | 68,07 | 0,18% | 974.462,00 |
| 08.01.2026 | 66,17 | 68,84 | 66,17 | 67,95 | 2,17% | 1.113.150,00 |
| 07.01.2026 | 66,93 | 67,18 | 65,91 | 66,51 | -0,55% | 447.622,00 |
| 06.01.2026 | 65,95 | 66,99 | 65,64 | 66,88 | 0,68% | 493.995,00 |
| 05.01.2026 | 64,33 | 67,08 | 64,33 | 66,43 | 3,06% | 675.010,00 |
| 02.01.2026 | 63,84 | 64,93 | 63,03 | 64,46 | 1,22% | 607.285,00 |
| 31.12.2025 | 64,64 | 64,66 | 63,63 | 63,68 | -1,12% | 808.604,00 |
| 30.12.2025 | 64,75 | 64,78 | 64,13 | 64,40 | -0,46% | 506.602,00 |
| 29.12.2025 | 65,38 | 65,64 | 64,59 | 64,70 | -0,78% | 368.300,00 |
| 26.12.2025 | 65,37 | 65,58 | 64,82 | 65,21 | -0,23% | 274.006,00 |
| 24.12.2025 | 65,70 | 65,88 | 65,10 | 65,36 | -0,46% | 243.331,00 |
| 23.12.2025 | 65,90 | 66,21 | 65,64 | 65,66 | -0,36% | 390.621,00 |
| 22.12.2025 | 65,88 | 66,52 | 65,61 | 65,90 | 0,12% | 456.396,00 |
| 19.12.2025 | 65,86 | 66,35 | 65,25 | 65,82 | -0,08% | 2.199.139,00 |
| 18.12.2025 | 66,48 | 66,82 | 65,52 | 65,87 | -0,27% | 809.523,00 |
| 17.12.2025 | 65,88 | 67,10 | 65,88 | 66,05 | 0,43% | 829.935,00 |
| 16.12.2025 | 66,24 | 66,38 | 65,28 | 65,77 | -0,69% | 946.446,00 |
| 15.12.2025 | 66,16 | 66,60 | 65,59 | 66,23 | 0,93% | 886.397,00 |
| 12.12.2025 | 66,11 | 66,19 | 65,13 | 65,62 | -0,33% | 755.879,00 |
| 11.12.2025 | 65,52 | 66,62 | 65,52 | 65,84 | 0,20% | 815.392,00 |
| 10.12.2025 | 63,50 | 66,02 | 63,39 | 65,71 | 3,79% | 1.051.942,00 |
| 09.12.2025 | 63,65 | 64,36 | 63,14 | 63,31 | -0,46% | 783.359,00 |
| 08.12.2025 | 63,24 | 63,96 | 60,55 | 63,60 | 0,51% | 926.080,00 |
| 05.12.2025 | 62,38 | 63,37 | 62,38 | 63,28 | -0,42% | 498.204,00 |
| 04.12.2025 | 62,64 | 63,66 | 62,24 | 63,55 | 0,99% | 521.511,00 |
| 03.12.2025 | 61,61 | 63,08 | 61,59 | 62,93 | 2,14% | 854.358,00 |
| 02.12.2025 | 62,26 | 62,26 | 61,45 | 61,61 | -0,58% | 612.369,00 |
| 01.12.2025 | 60,10 | 62,20 | 59,74 | 61,97 | 2,28% | 924.113,00 |
| 28.11.2025 | 60,85 | 61,02 | 60,53 | 60,59 | -0,29% | 447.761,00 |
| 26.11.2025 | 60,41 | 61,02 | 60,41 | 60,77 | -0,01% | 514.654,00 |
| 25.11.2025 | 59,44 | 61,34 | 59,23 | 60,77 | 2,83% | 576.719,00 |
| 24.11.2025 | 59,29 | 59,45 | 58,67 | 59,10 | -0,42% | 578.426,00 |
| 21.11.2025 | 56,93 | 59,92 | 56,93 | 59,35 | 4,38% | 1.211.230,00 |
| 20.11.2025 | 57,40 | 58,48 | 56,51 | 56,86 | -0,02% | 707.028,00 |
| 19.11.2025 | 56,72 | 57,57 | 56,43 | 56,87 | 0,23% | 841.484,00 |
| 18.11.2025 | 55,88 | 57,53 | 55,76 | 56,74 | 0,94% | 793.479,00 |
| 17.11.2025 | 58,54 | 58,67 | 56,06 | 56,21 | -4,19% | 627.666,00 |
| 14.11.2025 | 58,15 | 58,86 | 57,65 | 58,67 | -0,24% | 748.724,00 |
| 13.11.2025 | 59,04 | 59,58 | 58,43 | 58,81 | -0,91% | 957.516,00 |
| 12.11.2025 | 59,10 | 60,22 | 57,77 | 59,35 | 0,56% | 843.049,00 |
| 11.11.2025 | 58,72 | 59,29 | 57,96 | 59,02 | 0,43% | 600.951,00 |
| 10.11.2025 | 58,82 | 59,09 | 58,11 | 58,77 | 0,00% | 779.340,00 |
| 07.11.2025 | 58,00 | 58,78 | 57,43 | 58,77 | 1,21% | 1.015.925,00 |
| 06.11.2025 | 58,37 | 59,13 | 57,90 | 58,07 | -1,08% | 940.799,00 |
| 05.11.2025 | 57,62 | 59,04 | 57,29 | 58,70 | 1,84% | 1.143.743,00 |
| 04.11.2025 | 57,58 | 57,97 | 57,05 | 57,64 | -0,17% | 1.124.984,00 |
| 03.11.2025 | 57,05 | 57,88 | 56,16 | 57,74 | 1,10% | 1.176.853,00 |
| 31.10.2025 | 55,81 | 57,54 | 55,11 | 57,11 | 1,73% | 1.395.896,00 |
| 30.10.2025 | 56,31 | 57,82 | 56,07 | 56,14 | -0,30% | 927.431,00 |
| 29.10.2025 | 56,43 | 57,45 | 55,75 | 56,31 | -1,00% | 1.075.920,00 |
| 28.10.2025 | 56,56 | 57,27 | 56,22 | 56,88 | 0,67% | 997.417,00 |
| 27.10.2025 | 56,10 | 57,05 | 55,91 | 56,50 | 1,44% | 1.132.813,00 |
| 24.10.2025 | 56,36 | 56,81 | 55,68 | 55,70 | -0,11% | 896.551,00 |
| 23.10.2025 | 56,20 | 56,25 | 55,18 | 55,76 | -0,76% | 885.508,00 |
| 22.10.2025 | 56,96 | 57,23 | 55,98 | 56,19 | -0,97% | 1.049.019,00 |
| 21.10.2025 | 56,51 | 57,21 | 56,26 | 56,74 | 0,30% | 804.708,00 |
| 20.10.2025 | 55,39 | 56,73 | 55,31 | 56,57 | 2,06% | 723.827,00 |
| 17.10.2025 | 55,22 | 55,52 | 54,24 | 55,43 | 1,66% | - |
| 16.10.2025 | 58,61 | 58,61 | 54,20 | 54,52 | -7,22% | 1.299.379,00 |
| 15.10.2025 | 61,24 | 63,00 | 58,59 | 58,76 | -6,03% | 2.293.687,00 |
| 14.10.2025 | 60,00 | 62,95 | 59,96 | 62,53 | 3,37% | 1.245.481,00 |
| 13.10.2025 | 60,04 | 60,60 | 59,31 | 60,49 | 2,51% | 993.491,00 |
| 10.10.2025 | 62,13 | 62,30 | 58,98 | 59,01 | -4,45% | 996.542,00 |
| 09.10.2025 | 62,84 | 63,57 | 61,68 | 61,76 | -1,70% | 541.883,00 |
| 08.10.2025 | 63,16 | 63,41 | 62,53 | 62,83 | -0,35% | 477.722,00 |
| 07.10.2025 | 63,02 | 63,82 | 62,92 | 63,05 | -0,05% | 750.508,00 |
| 06.10.2025 | 62,86 | 64,34 | 62,51 | 63,08 | 0,93% | 831.399,00 |
| 03.10.2025 | 62,37 | 63,03 | 62,34 | 62,50 | 0,71% | 773.765,00 |
| 02.10.2025 | 62,28 | 62,69 | 60,27 | 62,06 | -0,64% | 884.273,00 |
| 01.10.2025 | 62,29 | 62,77 | 61,61 | 62,46 | -0,24% | 827.568,00 |
| 30.09.2025 | 63,02 | 63,02 | 61,65 | 62,61 | 0,21% | 655.456,00 |
| 29.09.2025 | 63,60 | 63,60 | 61,78 | 62,48 | -1,23% | 811.553,00 |
| 26.09.2025 | 63,24 | 63,85 | 62,95 | 63,26 | 0,38% | 826.588,00 |
| 25.09.2025 | 62,82 | 63,28 | 62,29 | 63,02 | 0,29% | 646.083,00 |
| 24.09.2025 | 62,91 | 63,30 | 62,58 | 62,84 | -0,02% | 825.541,00 |
| 23.09.2025 | 62,77 | 63,80 | 62,56 | 62,85 | 0,51% | 928.206,00 |
| 22.09.2025 | 63,32 | 63,45 | 62,18 | 62,53 | -1,79% | 1.048.564,00 |
| 19.09.2025 | 64,28 | 64,28 | 63,37 | 63,67 | -1,00% | 1.880.055,00 |
| 18.09.2025 | 63,31 | 64,37 | 63,20 | 64,31 | 1,89% | 864.502,00 |
| 17.09.2025 | 62,93 | 64,66 | 62,62 | 63,12 | 0,85% | 1.042.557,00 |
| 16.09.2025 | 62,91 | 63,06 | 61,83 | 62,59 | -0,76% | 957.800,00 |