27,490$
-0,43%
Echtzeit-Aktienkurs Hanmi Financial Corp
Bid:
Ask:
Aktienkurse zur Hanmi Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2026 | 27,55 | 27,72 | 27,36 | 27,49 | -0,43% | 205.409,00 |
| 15.04.2026 | 27,71 | 27,74 | 27,37 | 27,61 | -0,40% | 190.831,00 |
| 14.04.2026 | 27,89 | 27,89 | 27,33 | 27,72 | -0,82% | 218.539,00 |
| 13.04.2026 | 27,86 | 27,95 | 27,63 | 27,95 | -0,18% | 168.792,00 |
| 10.04.2026 | 28,08 | 28,09 | 27,69 | 28,00 | -0,36% | 124.874,00 |
| 09.04.2026 | 27,46 | 28,29 | 27,41 | 28,10 | 1,70% | 236.042,00 |
| 08.04.2026 | 27,34 | 27,96 | 27,34 | 27,63 | 2,87% | 225.424,00 |
| 07.04.2026 | 26,77 | 27,03 | 26,68 | 26,86 | 0,00% | 199.492,00 |
| 06.04.2026 | 26,52 | 26,91 | 26,39 | 26,86 | 1,47% | 180.901,00 |
| 02.04.2026 | 26,16 | 26,68 | 26,03 | 26,47 | -0,45% | 243.337,00 |
| 01.04.2026 | 26,51 | 26,92 | 26,40 | 26,59 | 0,95% | 236.742,00 |
| 31.03.2026 | 26,55 | 26,66 | 26,06 | 26,34 | 0,65% | 287.039,00 |
| 30.03.2026 | 26,25 | 26,30 | 26,01 | 26,17 | 1,00% | 205.624,00 |
| 27.03.2026 | 26,19 | 26,21 | 25,88 | 25,91 | -1,60% | 217.808,00 |
| 26.03.2026 | 25,87 | 26,34 | 25,87 | 26,33 | 0,57% | 172.029,00 |
| 25.03.2026 | 26,33 | 26,51 | 25,97 | 26,18 | 0,23% | 202.268,00 |
| 24.03.2026 | 26,09 | 26,49 | 26,03 | 26,12 | -0,31% | 290.650,00 |
| 23.03.2026 | 25,55 | 26,61 | 25,55 | 26,20 | 3,31% | 316.128,00 |
| 20.03.2026 | 25,71 | 25,79 | 25,24 | 25,36 | -1,36% | 1.609.854,00 |
| 19.03.2026 | 25,16 | 25,89 | 25,04 | 25,71 | 1,82% | 253.584,00 |
| 18.03.2026 | 25,10 | 25,44 | 25,10 | 25,25 | -0,63% | 357.339,00 |
| 17.03.2026 | 25,90 | 25,90 | 25,36 | 25,41 | -0,82% | 227.063,00 |
| 16.03.2026 | 25,73 | 26,00 | 25,33 | 25,62 | 0,83% | 251.652,00 |
| 13.03.2026 | 25,37 | 25,50 | 24,91 | 25,41 | 0,55% | 244.060,00 |
| 12.03.2026 | 24,68 | 25,30 | 24,68 | 25,27 | 0,32% | 223.069,00 |
| 11.03.2026 | 25,44 | 25,62 | 24,97 | 25,19 | -1,56% | 223.113,00 |
| 10.03.2026 | 25,34 | 26,13 | 25,19 | 25,59 | 0,67% | 266.116,00 |
| 09.03.2026 | 24,93 | 25,52 | 24,54 | 25,42 | -1,28% | 327.346,00 |
| 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 |