25,350$
-0,24%
Echtzeit-Aktienkurs Hanmi Financial Corp
Bid:
Ask:
Aktienkurse zur Hanmi Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2024 | 25,44 | 25,51 | 25,01 | 25,35 | -0,24% | 97.038,00 |
| 19.11.2024 | 25,04 | 25,61 | 25,04 | 25,41 | -0,70% | 125.976,00 |
| 18.11.2024 | 25,80 | 26,07 | 25,45 | 25,59 | -0,23% | 119.589,00 |
| 15.11.2024 | 25,69 | 25,98 | 25,20 | 25,65 | 1,18% | 200.022,00 |
| 14.11.2024 | 25,45 | 25,53 | 25,06 | 25,35 | 0,24% | 141.770,00 |
| 13.11.2024 | 26,01 | 26,07 | 25,26 | 25,29 | -1,44% | 433.465,00 |
| 12.11.2024 | 25,76 | 25,99 | 25,47 | 25,66 | -1,00% | 198.797,00 |
| 11.11.2024 | 25,38 | 26,24 | 25,20 | 25,92 | 4,14% | 206.654,00 |
| 08.11.2024 | 24,81 | 25,20 | 24,60 | 24,89 | 0,61% | 167.887,00 |
| 07.11.2024 | 25,44 | 25,61 | 24,56 | 24,74 | -3,77% | 246.656,00 |
| 06.11.2024 | 24,65 | 26,30 | 24,65 | 25,71 | 11,98% | 492.151,00 |
| 05.11.2024 | 22,45 | 22,98 | 22,45 | 22,96 | 2,36% | 157.862,00 |
| 04.11.2024 | 22,57 | 22,98 | 22,02 | 22,43 | -2,14% | 193.899,00 |
| 01.11.2024 | 23,17 | 23,26 | 22,72 | 22,92 | 0,22% | 229.509,00 |
| 31.10.2024 | 23,35 | 23,43 | 22,87 | 22,87 | -1,72% | 127.180,00 |
| 30.10.2024 | 22,82 | 23,67 | 22,82 | 23,27 | 1,48% | 142.607,00 |
| 29.10.2024 | 22,91 | 22,97 | 22,65 | 22,93 | 0,04% | 129.690,00 |
| 28.10.2024 | 22,25 | 22,95 | 22,19 | 22,92 | 4,47% | 238.878,00 |
| 25.10.2024 | 23,00 | 23,01 | 21,90 | 21,94 | -4,77% | 218.776,00 |
| 24.10.2024 | 22,36 | 23,14 | 21,99 | 23,04 | 6,86% | 332.339,00 |
| 23.10.2024 | 20,40 | 21,64 | 20,22 | 21,56 | 7,10% | 524.978,00 |
| 22.10.2024 | 20,00 | 20,19 | 19,90 | 20,13 | 0,70% | 90.902,00 |
| 21.10.2024 | 20,74 | 20,74 | 19,94 | 19,99 | -3,20% | 196.255,00 |
| 18.10.2024 | 21,02 | 21,07 | 20,65 | 20,65 | -1,76% | 137.332,00 |
| 17.10.2024 | 20,75 | 21,07 | 20,54 | 21,02 | 1,50% | 190.232,00 |
| 16.10.2024 | 20,93 | 21,17 | 20,66 | 20,71 | 0,24% | 255.424,00 |
| 15.10.2024 | 20,20 | 21,10 | 20,06 | 20,66 | 2,99% | 148.450,00 |
| 14.10.2024 | 19,95 | 20,15 | 19,78 | 20,06 | 0,80% | 288.156,00 |
| 11.10.2024 | 19,39 | 20,09 | 19,28 | 19,90 | 3,16% | 167.267,00 |
| 10.10.2024 | 19,00 | 19,31 | 18,97 | 19,29 | 1,26% | 114.830,00 |
| 09.10.2024 | 18,77 | 19,19 | 18,70 | 19,05 | 1,55% | 179.178,00 |
| 08.10.2024 | 18,87 | 18,87 | 18,58 | 18,76 | -0,53% | 97.698,00 |
| 07.10.2024 | 18,73 | 18,92 | 18,66 | 18,86 | 0,32% | 99.508,00 |
| 04.10.2024 | 18,78 | 18,90 | 18,50 | 18,80 | 1,62% | 144.253,00 |
| 03.10.2024 | 18,26 | 18,53 | 18,19 | 18,50 | 0,38% | 148.604,00 |
| 02.10.2024 | 18,36 | 18,87 | 18,33 | 18,43 | 2,19% | 122.567,00 |
| 01.10.2024 | 18,53 | 18,53 | 17,93 | 18,04 | -2,99% | 128.004,00 |
| 30.09.2024 | 18,40 | 18,87 | 18,40 | 18,59 | 0,81% | 147.200,00 |
| 27.09.2024 | 18,41 | 18,57 | 18,07 | 18,44 | 1,54% | 191.868,00 |
| 26.09.2024 | 18,57 | 18,70 | 18,15 | 18,16 | -1,09% | 152.978,00 |
| 25.09.2024 | 18,89 | 19,05 | 18,26 | 18,36 | -2,81% | 200.003,00 |
| 24.09.2024 | 19,21 | 19,48 | 18,84 | 18,89 | -1,56% | 131.302,00 |
| 23.09.2024 | 19,36 | 19,39 | 19,13 | 19,19 | -0,57% | 134.163,00 |
| 20.09.2024 | 19,64 | 19,78 | 19,28 | 19,30 | -2,67% | 349.932,00 |
| 19.09.2024 | 19,75 | 19,98 | 19,39 | 19,83 | 2,96% | 106.461,00 |
| 18.09.2024 | 19,00 | 19,91 | 18,69 | 19,26 | 1,85% | 135.798,00 |
| 17.09.2024 | 19,15 | 19,47 | 18,87 | 18,91 | -0,16% | 138.804,00 |
| 16.09.2024 | 18,98 | 19,14 | 18,68 | 18,94 | 0,05% | 127.315,00 |
| 13.09.2024 | 18,73 | 18,94 | 18,52 | 18,93 | 2,82% | 142.053,00 |
| 12.09.2024 | 18,37 | 18,56 | 18,16 | 18,41 | 0,00% | 105.798,00 |
| 11.09.2024 | 18,39 | 18,56 | 17,90 | 18,41 | -0,97% | 123.807,00 |
| 10.09.2024 | 18,66 | 18,97 | 18,20 | 18,59 | 0,16% | 149.098,00 |
| 09.09.2024 | 18,66 | 18,81 | 18,43 | 18,56 | -0,22% | 187.744,00 |
| 06.09.2024 | 19,13 | 19,19 | 18,54 | 18,60 | -2,26% | 254.471,00 |
| 05.09.2024 | 19,32 | 19,38 | 19,00 | 19,03 | -0,68% | 78.267,00 |
| 04.09.2024 | 19,37 | 19,71 | 19,06 | 19,16 | -1,49% | 160.557,00 |
| 03.09.2024 | 19,53 | 19,96 | 19,37 | 19,45 | -1,82% | 84.278,00 |
| 30.08.2024 | 19,80 | 19,84 | 18,31 | 19,81 | 0,56% | 110.420,00 |
| 29.08.2024 | 19,85 | 19,88 | 19,42 | 19,70 | 0,46% | 111.621,00 |
| 28.08.2024 | 19,54 | 19,83 | 19,43 | 19,61 | 0,36% | 133.395,00 |
| 27.08.2024 | 19,81 | 19,92 | 19,49 | 19,54 | -2,30% | 165.185,00 |
| 26.08.2024 | 20,48 | 20,53 | 20,00 | 20,00 | -1,48% | 131.068,00 |
| 23.08.2024 | 19,06 | 20,49 | 19,06 | 20,30 | 7,12% | 211.445,00 |
| 22.08.2024 | 18,67 | 19,00 | 18,67 | 18,95 | 1,23% | 75.852,00 |
| 21.08.2024 | 18,86 | 18,86 | 18,57 | 18,72 | 0,05% | 91.176,00 |
| 20.08.2024 | 19,01 | 19,01 | 18,68 | 18,71 | -1,89% | 110.658,00 |
| 19.08.2024 | 18,97 | 19,10 | 18,80 | 19,07 | 0,74% | 88.743,00 |
| 16.08.2024 | 18,49 | 19,07 | 18,49 | 18,93 | 1,88% | 158.231,00 |
| 15.08.2024 | 18,67 | 18,91 | 18,52 | 18,58 | 2,03% | 120.863,00 |
| 14.08.2024 | 18,47 | 18,47 | 18,03 | 18,21 | -0,49% | 120.976,00 |
| 13.08.2024 | 18,26 | 18,37 | 17,98 | 18,30 | 1,27% | 146.332,00 |
| 12.08.2024 | 18,42 | 18,55 | 17,92 | 18,07 | -1,26% | 197.469,00 |
| 09.08.2024 | 18,51 | 18,51 | 18,16 | 18,30 | -1,51% | 345.436,00 |
| 08.08.2024 | 18,60 | 18,68 | 18,26 | 18,58 | 1,81% | 126.809,00 |
| 07.08.2024 | 18,70 | 18,77 | 18,21 | 18,25 | -0,98% | 124.273,00 |
| 06.08.2024 | 18,01 | 18,58 | 17,82 | 18,43 | 2,22% | 232.173,00 |
| 05.08.2024 | 17,61 | 18,30 | 17,37 | 18,03 | -4,40% | 209.961,00 |
| 02.08.2024 | 18,59 | 19,12 | 17,79 | 18,86 | -2,78% | 232.938,00 |
| 01.08.2024 | 20,42 | 20,49 | 19,30 | 19,40 | -4,95% | 269.411,00 |
| 31.07.2024 | 20,06 | 20,92 | 19,84 | 20,41 | 1,90% | 255.138,00 |
| 30.07.2024 | 20,04 | 20,29 | 20,00 | 20,03 | 0,81% | 351.740,00 |
| 29.07.2024 | 20,58 | 20,60 | 19,78 | 19,87 | -3,26% | 152.297,00 |
| 26.07.2024 | 20,50 | 20,70 | 20,13 | 20,54 | 2,19% | 278.922,00 |
| 25.07.2024 | 19,56 | 20,39 | 19,41 | 20,10 | 3,55% | 209.571,00 |
| 24.07.2024 | 20,30 | 20,90 | 19,40 | 19,41 | -6,23% | 338.532,00 |
| 23.07.2024 | 19,86 | 20,73 | 19,86 | 20,70 | 3,24% | 301.008,00 |
| 22.07.2024 | 19,37 | 20,11 | 19,27 | 20,05 | 2,87% | 259.847,00 |
| 19.07.2024 | 19,61 | 20,00 | 19,48 | 19,49 | -0,31% | 109.379,00 |
| 18.07.2024 | 19,56 | 20,12 | 19,35 | 19,55 | -1,26% | 336.227,00 |
| 17.07.2024 | 19,02 | 19,82 | 19,02 | 19,80 | 2,96% | 298.856,00 |
| 16.07.2024 | 18,30 | 19,32 | 18,24 | 19,23 | 6,30% | 306.388,00 |
| 15.07.2024 | 17,67 | 18,23 | 17,58 | 18,09 | 4,09% | 199.099,00 |
| 12.07.2024 | 17,50 | 17,64 | 17,25 | 17,38 | 0,12% | 211.444,00 |
| 11.07.2024 | 16,78 | 17,50 | 16,78 | 17,36 | 5,28% | 240.839,00 |
| 10.07.2024 | 16,25 | 16,55 | 16,20 | 16,49 | 1,85% | 146.343,00 |
| 09.07.2024 | 15,99 | 16,24 | 15,85 | 16,19 | 1,38% | 178.973,00 |
| 08.07.2024 | 15,95 | 16,08 | 15,86 | 15,97 | 1,20% | 112.994,00 |
| 05.07.2024 | 16,25 | 16,34 | 15,74 | 15,78 | -2,77% | 180.474,00 |
| 03.07.2024 | 16,68 | 16,69 | 16,23 | 16,23 | -2,70% | 72.001,00 |
| 02.07.2024 | 16,39 | 16,71 | 16,39 | 16,68 | 1,77% | 137.082,00 |