20,420$
-2,81%
Echtzeit-Aktienkurs Hanmi Financial Corp
Bid:
Ask:
Aktienkurse zur Hanmi Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 20,14 | 20,72 | 19,96 | 20,42 | -2,81% | 565.815,00 |
| 03.04.2025 | 21,49 | 21,65 | 20,86 | 21,01 | -7,12% | 423.627,00 |
| 02.04.2025 | 22,23 | 22,95 | 22,07 | 22,62 | 0,35% | 185.246,00 |
| 01.04.2025 | 22,61 | 22,62 | 22,23 | 22,54 | -0,62% | 232.727,00 |
| 31.03.2025 | 22,48 | 23,09 | 22,17 | 22,68 | 0,44% | 228.206,00 |
| 28.03.2025 | 22,80 | 23,24 | 22,24 | 22,58 | -1,22% | 200.533,00 |
| 27.03.2025 | 22,20 | 23,38 | 22,20 | 22,86 | -0,13% | 137.168,00 |
| 26.03.2025 | 22,87 | 23,21 | 22,67 | 22,89 | 0,53% | 210.951,00 |
| 25.03.2025 | 22,98 | 23,53 | 22,76 | 22,77 | -0,65% | 147.724,00 |
| 24.03.2025 | 22,76 | 23,07 | 22,71 | 22,92 | 2,05% | 143.256,00 |
| 21.03.2025 | 21,60 | 22,50 | 21,58 | 22,46 | 1,63% | 594.155,00 |
| 20.03.2025 | 21,81 | 22,44 | 21,46 | 22,10 | 0,18% | 224.412,00 |
| 19.03.2025 | 21,92 | 22,33 | 21,88 | 22,06 | 1,01% | 120.796,00 |
| 18.03.2025 | 21,95 | 22,19 | 21,71 | 21,84 | -1,22% | 214.339,00 |
| 17.03.2025 | 21,84 | 22,19 | 21,77 | 22,11 | 1,19% | 215.580,00 |
| 14.03.2025 | 21,59 | 22,09 | 21,49 | 21,85 | 2,58% | 188.477,00 |
| 13.03.2025 | 21,81 | 22,13 | 21,27 | 21,30 | -1,84% | 211.167,00 |
| 12.03.2025 | 21,90 | 22,06 | 21,56 | 21,70 | -0,28% | 206.161,00 |
| 11.03.2025 | 21,64 | 21,96 | 21,45 | 21,76 | 1,06% | 182.422,00 |
| 10.03.2025 | 22,14 | 22,60 | 21,30 | 21,53 | -4,05% | 207.577,00 |
| 07.03.2025 | 22,66 | 22,99 | 22,15 | 22,44 | -0,84% | 141.962,00 |
| 06.03.2025 | 22,66 | 22,71 | 22,38 | 22,63 | -1,44% | 127.049,00 |
| 05.03.2025 | 23,24 | 23,55 | 22,62 | 22,96 | -0,61% | 158.262,00 |
| 04.03.2025 | 23,08 | 23,72 | 22,86 | 23,10 | -3,14% | 208.638,00 |
| 03.03.2025 | 23,88 | 24,40 | 23,67 | 23,85 | -0,67% | 156.590,00 |
| 28.02.2025 | 23,74 | 24,25 | 23,74 | 24,01 | 1,57% | 155.575,00 |
| 27.02.2025 | 23,10 | 23,80 | 22,31 | 23,64 | 0,64% | 245.753,00 |
| 26.02.2025 | 23,66 | 23,76 | 23,17 | 23,49 | -0,97% | 213.602,00 |
| 25.02.2025 | 23,18 | 23,90 | 22,76 | 23,72 | 0,08% | 158.370,00 |
| 24.02.2025 | 23,87 | 23,95 | 23,34 | 23,70 | 0,13% | 263.502,00 |
| 21.02.2025 | 24,53 | 24,63 | 23,49 | 23,67 | -2,23% | 228.883,00 |
| 20.02.2025 | 24,67 | 24,77 | 23,80 | 24,21 | -2,46% | 209.976,00 |
| 19.02.2025 | 24,60 | 25,09 | 24,54 | 24,82 | 0,12% | 206.628,00 |
| 18.02.2025 | 24,25 | 24,83 | 24,00 | 24,79 | 2,06% | 181.102,00 |
| 14.02.2025 | 24,50 | 24,68 | 24,21 | 24,29 | -0,37% | 93.797,00 |
| 13.02.2025 | 24,11 | 24,41 | 23,93 | 24,38 | 0,79% | 88.158,00 |
| 12.02.2025 | 24,42 | 24,51 | 24,17 | 24,19 | -2,77% | 130.185,00 |
| 11.02.2025 | 23,51 | 24,88 | 23,10 | 24,88 | 2,47% | 106.219,00 |
| 10.02.2025 | 24,50 | 24,62 | 24,09 | 24,28 | -1,22% | 170.725,00 |
| 07.02.2025 | 24,85 | 24,85 | 24,11 | 24,58 | -0,81% | 164.150,00 |
| 06.02.2025 | 24,81 | 24,83 | 24,51 | 24,78 | 0,41% | 88.651,00 |
| 05.02.2025 | 24,64 | 24,72 | 24,29 | 24,68 | 0,78% | 109.616,00 |
| 04.02.2025 | 24,05 | 24,49 | 24,03 | 24,49 | 1,74% | 148.395,00 |
| 03.02.2025 | 23,41 | 24,16 | 23,09 | 24,07 | 0,21% | 143.753,00 |
| 31.01.2025 | 24,22 | 24,35 | 23,65 | 24,02 | -0,95% | 154.725,00 |
| 30.01.2025 | 24,75 | 24,84 | 24,01 | 24,25 | -1,18% | 160.936,00 |
| 29.01.2025 | 24,09 | 25,30 | 23,76 | 24,54 | 7,21% | 304.080,00 |
| 28.01.2025 | 22,94 | 23,10 | 22,74 | 22,89 | -0,61% | 190.809,00 |
| 27.01.2025 | 22,97 | 23,17 | 22,64 | 23,03 | 0,22% | 198.582,00 |
| 24.01.2025 | 22,80 | 23,20 | 22,68 | 22,98 | 0,57% | 181.315,00 |
| 23.01.2025 | 22,98 | 23,13 | 22,61 | 22,85 | -0,82% | 173.397,00 |
| 22.01.2025 | 22,78 | 23,08 | 22,67 | 23,04 | -0,09% | 186.137,00 |
| 21.01.2025 | 22,26 | 23,36 | 22,26 | 23,06 | 1,41% | 173.116,00 |
| 17.01.2025 | 22,26 | 22,90 | 22,26 | 22,74 | 0,53% | 107.318,00 |
| 16.01.2025 | 22,90 | 22,90 | 22,43 | 22,62 | -1,22% | 115.249,00 |
| 15.01.2025 | 23,16 | 23,23 | 22,63 | 22,90 | 2,00% | 101.318,00 |
| 14.01.2025 | 21,92 | 22,45 | 21,84 | 22,45 | 3,70% | 101.513,00 |
| 13.01.2025 | 21,30 | 21,66 | 21,28 | 21,65 | 1,22% | 136.115,00 |
| 10.01.2025 | 21,86 | 21,86 | 20,98 | 21,39 | -4,30% | 201.864,00 |
| 08.01.2025 | 22,36 | 22,63 | 22,07 | 22,35 | -0,45% | 171.009,00 |
| 07.01.2025 | 22,83 | 23,05 | 22,09 | 22,45 | -1,62% | 280.943,00 |
| 06.01.2025 | 22,89 | 23,22 | 22,56 | 22,82 | 0,04% | 151.871,00 |
| 03.01.2025 | 22,98 | 23,06 | 22,35 | 22,81 | 0,09% | 133.552,00 |
| 02.01.2025 | 23,80 | 23,80 | 22,74 | 22,79 | -3,51% | 197.688,00 |
| 31.12.2024 | 23,65 | 23,78 | 23,44 | 23,62 | 0,60% | 172.992,00 |
| 30.12.2024 | 23,28 | 23,66 | 23,01 | 23,48 | 0,43% | 89.965,00 |
| 27.12.2024 | 23,66 | 23,95 | 23,17 | 23,38 | -2,09% | 98.382,00 |
| 26.12.2024 | 23,64 | 23,92 | 23,53 | 23,88 | 0,34% | 90.510,00 |
| 24.12.2024 | 23,51 | 24,21 | 23,41 | 23,80 | 1,49% | 65.553,00 |
| 23.12.2024 | 23,71 | 23,94 | 23,39 | 23,45 | -0,80% | 153.688,00 |
| 20.12.2024 | 23,03 | 24,25 | 23,03 | 23,64 | 1,16% | 749.257,00 |
| 19.12.2024 | 24,12 | 24,56 | 23,29 | 23,37 | -1,14% | 207.853,00 |
| 18.12.2024 | 25,82 | 25,83 | 23,43 | 23,64 | -7,08% | 286.793,00 |
| 17.12.2024 | 26,25 | 26,70 | 25,44 | 25,44 | -3,89% | 187.223,00 |
| 16.12.2024 | 25,90 | 26,53 | 25,90 | 26,47 | 1,81% | 155.696,00 |
| 13.12.2024 | 26,14 | 26,35 | 25,83 | 26,00 | -0,23% | 165.775,00 |
| 12.12.2024 | 26,42 | 26,45 | 25,84 | 26,06 | -1,25% | 168.750,00 |
| 11.12.2024 | 26,02 | 26,57 | 25,92 | 26,39 | 2,21% | 216.199,00 |
| 10.12.2024 | 25,64 | 26,02 | 25,36 | 25,82 | 1,18% | 173.037,00 |
| 09.12.2024 | 25,69 | 25,76 | 25,40 | 25,52 | -0,55% | 128.918,00 |
| 06.12.2024 | 25,77 | 25,77 | 25,17 | 25,66 | 0,71% | 107.249,00 |
| 05.12.2024 | 25,67 | 26,10 | 25,37 | 25,48 | -1,01% | 258.752,00 |
| 04.12.2024 | 25,43 | 25,76 | 24,67 | 25,74 | 0,51% | 241.779,00 |
| 03.12.2024 | 26,30 | 26,49 | 25,60 | 25,61 | -2,70% | 210.927,00 |
| 02.12.2024 | 26,42 | 26,84 | 25,91 | 26,32 | -0,49% | 170.964,00 |
| 29.11.2024 | 27,02 | 27,30 | 26,28 | 26,45 | -1,12% | 111.308,00 |
| 27.11.2024 | 26,94 | 27,40 | 26,70 | 26,75 | 0,15% | 163.309,00 |
| 26.11.2024 | 26,68 | 27,18 | 26,64 | 26,71 | -0,48% | 148.362,00 |
| 25.11.2024 | 27,04 | 27,59 | 26,73 | 26,84 | 1,09% | 177.034,00 |
| 22.11.2024 | 25,88 | 26,61 | 25,77 | 26,55 | 4,73% | 161.721,00 |
| 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 |