25,750$
-1,19%
Echtzeit-Aktienkurs Hanmi Financial Corp
Bid:
Ask:
Aktienkurse zur Hanmi Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 25,25 | 25,76 | 24,83 | 25,75 | -1,19% | 259.458,00 |
| 05.03.2026 | 26,08 | 26,21 | 25,69 | 26,06 | -1,51% | 188.650,00 |
| 04.03.2026 | 26,55 | 26,79 | 26,36 | 26,46 | 0,49% | 180.039,00 |
| 03.03.2026 | 25,61 | 26,43 | 25,42 | 26,33 | -0,08% | 220.086,00 |
| 02.03.2026 | 25,67 | 26,70 | 25,43 | 26,35 | 0,88% | 242.475,00 |
| 27.02.2026 | 26,85 | 26,85 | 25,90 | 26,12 | -4,08% | 339.519,00 |
| 26.02.2026 | 27,13 | 27,59 | 26,86 | 27,23 | 0,78% | 286.587,00 |
| 25.02.2026 | 26,51 | 27,06 | 26,26 | 27,02 | 3,45% | 288.951,00 |
| 24.02.2026 | 26,11 | 26,42 | 25,87 | 26,12 | -4,64% | 258.942,00 |
| 20.02.2026 | 27,37 | 27,61 | 27,02 | 27,39 | 0,07% | 209.711,00 |
| 19.02.2026 | 27,19 | 27,38 | 27,00 | 27,37 | -0,04% | 243.666,00 |
| 18.02.2026 | 27,33 | 27,94 | 27,04 | 27,38 | 0,29% | 638.537,00 |
| 17.02.2026 | 26,92 | 27,44 | 26,65 | 27,30 | 1,68% | 260.169,00 |
| 13.02.2026 | 26,73 | 27,00 | 26,37 | 26,85 | 0,26% | 185.271,00 |
| 12.02.2026 | 27,16 | 27,37 | 26,36 | 26,78 | -0,41% | 249.695,00 |
| 11.02.2026 | 27,47 | 27,61 | 26,81 | 26,89 | -1,75% | 234.001,00 |
| 10.02.2026 | 27,46 | 27,77 | 27,00 | 27,37 | 0,04% | 219.882,00 |
| 09.02.2026 | 27,75 | 27,91 | 27,32 | 27,36 | -2,60% | 233.155,00 |
| 06.02.2026 | 28,19 | 28,39 | 27,91 | 28,09 | 0,46% | 230.576,00 |
| 05.02.2026 | 27,94 | 28,08 | 27,62 | 27,96 | 0,22% | 256.507,00 |
| 04.02.2026 | 27,61 | 28,33 | 27,38 | 27,90 | 1,64% | 366.991,00 |
| 03.02.2026 | 27,46 | 28,15 | 26,88 | 27,45 | -0,04% | 277.153,00 |
| 02.02.2026 | 26,74 | 27,80 | 26,63 | 27,46 | 3,35% | 277.519,00 |
| 30.01.2026 | 26,39 | 26,71 | 26,21 | 26,57 | 0,08% | 339.820,00 |
| 29.01.2026 | 25,97 | 26,60 | 25,52 | 26,55 | 7,19% | 470.588,00 |
| 28.01.2026 | 27,44 | 27,91 | 24,54 | 24,77 | -12,97% | 707.079,00 |
| 27.01.2026 | 28,44 | 28,72 | 28,32 | 28,46 | 0,18% | 311.996,00 |
| 26.01.2026 | 28,85 | 29,02 | 28,02 | 28,41 | -3,91% | 213.945,00 |
| 22.01.2026 | 29,67 | 30,20 | 28,65 | 29,57 | 0,03% | 250.695,00 |
| 21.01.2026 | 28,37 | 29,61 | 28,37 | 29,56 | 5,22% | 196.341,00 |
| 20.01.2026 | 28,14 | 28,42 | 27,92 | 28,09 | -1,92% | 174.157,00 |
| 16.01.2026 | 28,79 | 28,99 | 28,27 | 28,64 | -0,76% | 212.614,00 |
| 15.01.2026 | 28,19 | 29,00 | 28,14 | 28,86 | 2,38% | 183.521,00 |
| 14.01.2026 | 27,82 | 28,27 | 27,73 | 28,19 | 1,04% | 156.477,00 |
| 13.01.2026 | 27,86 | 28,19 | 27,62 | 27,90 | 0,69% | 165.439,00 |
| 12.01.2026 | 27,84 | 27,99 | 27,57 | 27,71 | -1,11% | 225.454,00 |
| 09.01.2026 | 27,96 | 28,23 | 27,52 | 28,02 | 0,43% | 397.607,00 |
| 08.01.2026 | 27,42 | 27,99 | 27,42 | 27,90 | 1,20% | 276.664,00 |
| 07.01.2026 | 27,62 | 27,70 | 27,26 | 27,57 | -0,22% | 199.438,00 |
| 06.01.2026 | 27,27 | 27,71 | 27,01 | 27,63 | 0,66% | 280.283,00 |
| 05.01.2026 | 26,79 | 27,66 | 26,79 | 27,45 | 2,23% | 349.077,00 |
| 02.01.2026 | 27,11 | 27,11 | 26,51 | 26,85 | -0,67% | 255.145,00 |
| 31.12.2025 | 27,29 | 27,46 | 26,95 | 27,03 | -0,77% | 205.275,00 |
| 30.12.2025 | 27,50 | 27,54 | 27,21 | 27,24 | -0,98% | 220.937,00 |
| 29.12.2025 | 27,84 | 28,02 | 27,45 | 27,51 | -0,86% | 411.844,00 |
| 26.12.2025 | 28,09 | 28,09 | 27,69 | 27,75 | -1,25% | 156.470,00 |
| 24.12.2025 | 28,27 | 28,27 | 28,07 | 28,10 | -0,53% | 118.038,00 |
| 23.12.2025 | 28,31 | 28,53 | 28,20 | 28,25 | -0,28% | 625.992,00 |
| 22.12.2025 | 28,48 | 28,75 | 28,22 | 28,33 | -0,67% | 295.527,00 |
| 19.12.2025 | 28,73 | 28,92 | 28,15 | 28,52 | -1,09% | 496.773,00 |
| 18.12.2025 | 28,93 | 29,12 | 28,73 | 28,84 | -0,02% | 1.195.275,00 |
| 17.12.2025 | 28,73 | 28,95 | 28,42 | 28,84 | 0,35% | 597.334,00 |
| 16.12.2025 | 29,00 | 29,11 | 28,64 | 28,74 | -0,96% | 356.086,00 |
| 15.12.2025 | 29,21 | 29,46 | 28,93 | 29,02 | -0,07% | 730.036,00 |
| 12.12.2025 | 29,22 | 29,22 | 28,81 | 29,04 | -0,14% | 212.757,00 |
| 11.12.2025 | 29,02 | 29,28 | 28,93 | 29,08 | -0,09% | 178.866,00 |
| 10.12.2025 | 28,22 | 29,27 | 28,00 | 29,11 | 3,03% | 338.938,00 |
| 09.12.2025 | 28,36 | 28,72 | 28,18 | 28,25 | -0,07% | 244.952,00 |
| 08.12.2025 | 28,19 | 28,44 | 28,15 | 28,27 | 0,57% | 190.860,00 |
| 05.12.2025 | 28,15 | 28,41 | 27,94 | 28,11 | -0,32% | 178.649,00 |
| 04.12.2025 | 28,11 | 28,25 | 27,99 | 28,20 | 0,21% | 191.568,00 |
| 03.12.2025 | 28,25 | 28,53 | 28,03 | 28,14 | 0,04% | 383.529,00 |
| 02.12.2025 | 28,22 | 28,27 | 28,00 | 28,13 | -0,32% | 145.611,00 |
| 01.12.2025 | 27,46 | 28,27 | 27,46 | 28,22 | 2,17% | 152.896,00 |
| 28.11.2025 | 27,88 | 28,07 | 27,53 | 27,62 | -0,97% | 72.687,00 |
| 26.11.2025 | 27,97 | 28,33 | 27,76 | 27,89 | -0,78% | 330.376,00 |
| 25.11.2025 | 27,44 | 28,38 | 27,44 | 28,11 | 3,38% | 220.631,00 |
| 24.11.2025 | 27,40 | 27,59 | 27,07 | 27,19 | 2,84% | 158.709,00 |
| 20.11.2025 | 26,60 | 27,11 | 26,27 | 26,44 | 0,57% | 148.014,00 |
| 19.11.2025 | 25,87 | 26,38 | 25,82 | 26,29 | 1,47% | 92.730,00 |
| 18.11.2025 | 25,91 | 26,20 | 25,85 | 25,91 | -0,27% | 104.080,00 |
| 17.11.2025 | 26,91 | 27,10 | 25,83 | 25,98 | -3,42% | 148.347,00 |
| 13.11.2025 | 26,70 | 27,30 | 26,70 | 26,90 | 0,00% | 170.171,00 |
| 12.11.2025 | 26,91 | 27,33 | 26,88 | 26,90 | -0,04% | 179.148,00 |
| 11.11.2025 | 26,97 | 27,18 | 26,67 | 26,91 | -0,37% | 87.892,00 |
| 10.11.2025 | 26,76 | 27,08 | 26,55 | 27,01 | 1,43% | 106.429,00 |
| 07.11.2025 | 26,20 | 26,80 | 26,20 | 26,63 | 0,83% | 107.973,00 |
| 06.11.2025 | 26,72 | 26,75 | 26,26 | 26,41 | -1,12% | 133.558,00 |
| 05.11.2025 | 26,58 | 26,85 | 26,41 | 26,71 | 0,60% | 144.719,00 |
| 04.11.2025 | 26,43 | 26,56 | 26,15 | 26,55 | -1,10% | 207.152,00 |
| 03.11.2025 | 26,19 | 26,87 | 25,68 | 26,85 | 1,72% | 208.052,00 |
| 31.10.2025 | 26,62 | 26,63 | 26,10 | 26,39 | -1,71% | 197.118,00 |
| 30.10.2025 | 26,73 | 27,28 | 26,42 | 26,85 | -0,33% | 171.337,00 |
| 29.10.2025 | 27,19 | 27,61 | 26,59 | 26,94 | -1,39% | 312.080,00 |
| 28.10.2025 | 27,04 | 27,35 | 26,88 | 27,32 | 0,48% | 115.034,00 |
| 27.10.2025 | 27,28 | 27,50 | 26,91 | 27,19 | 0,52% | 214.922,00 |
| 24.10.2025 | 26,41 | 27,26 | 26,05 | 27,05 | 3,92% | 214.402,00 |
| 23.10.2025 | 26,40 | 26,50 | 25,98 | 26,03 | -1,63% | 419.873,00 |
| 22.10.2025 | 25,51 | 26,54 | 25,21 | 26,46 | 8,22% | 295.207,00 |
| 21.10.2025 | 23,98 | 24,51 | 23,96 | 24,45 | 1,45% | 111.792,00 |
| 20.10.2025 | 23,48 | 24,15 | 23,23 | 24,10 | 3,39% | 134.302,00 |
| 17.10.2025 | 23,19 | 23,40 | 23,00 | 23,31 | 1,52% | 152.954,00 |
| 16.10.2025 | 24,30 | 24,30 | 22,85 | 22,96 | -6,19% | 171.130,00 |
| 15.10.2025 | 25,01 | 25,01 | 24,32 | 24,48 | -1,47% | 104.567,00 |
| 14.10.2025 | 23,88 | 25,00 | 23,88 | 24,84 | 3,07% | 111.263,00 |
| 13.10.2025 | 24,21 | 24,35 | 23,78 | 24,10 | 1,35% | 84.383,00 |
| 10.10.2025 | 24,66 | 25,00 | 23,78 | 23,78 | -2,90% | 146.731,00 |
| 09.10.2025 | 24,59 | 24,62 | 24,30 | 24,49 | -0,65% | 138.601,00 |
| 08.10.2025 | 25,07 | 25,24 | 24,56 | 24,65 | -0,96% | 120.378,00 |
| 07.10.2025 | 25,15 | 25,41 | 24,73 | 24,89 | -0,76% | 107.199,00 |