0,830$
-13,53%
Echtzeit-Aktienkurs Hallmark Financial Services
Bid:
Ask:
Aktienkurse zur Hallmark Financial Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.01.2024 | 0,90 | 0,93 | 0,83 | 0,83 | -13,54% | 51.223,00 |
| 03.01.2024 | 1,06 | 1,08 | 0,90 | 0,96 | -21,95% | 125.232,00 |
| 02.01.2024 | 1,00 | 1,32 | 0,95 | 1,23 | 22,27% | 185.119,00 |
| 29.12.2023 | 0,96 | 1,04 | 0,95 | 1,01 | 1,62% | 47.763,00 |
| 28.12.2023 | 0,96 | 1,09 | 0,95 | 0,99 | -15,38% | 122.675,00 |
| 27.12.2023 | 1,26 | 1,27 | 0,99 | 1,17 | -25,48% | 349.808,00 |
| 26.12.2023 | 1,90 | 1,98 | 1,57 | 1,57 | -20,71% | 74.616,00 |
| 22.12.2023 | 2,14 | 2,14 | 1,68 | 1,98 | -1,00% | 26.076,00 |
| 21.12.2023 | 1,67 | 2,05 | 1,66 | 2,00 | 17,65% | 26.184,00 |
| 20.12.2023 | 1,47 | 1,70 | 1,45 | 1,70 | 17,24% | 42.740,00 |
| 19.12.2023 | 1,44 | 1,45 | 1,44 | 1,45 | 2,84% | 13.226,00 |
| 18.12.2023 | 1,35 | 1,45 | 1,35 | 1,41 | 3,68% | 7.868,00 |
| 15.12.2023 | 1,41 | 1,45 | 1,35 | 1,36 | 0,74% | 5.764,00 |
| 14.12.2023 | 1,45 | 1,45 | 1,34 | 1,35 | -1,17% | 3.914,00 |
| 13.12.2023 | 1,32 | 1,45 | 1,32 | 1,37 | 0,44% | 8.368,00 |
| 12.12.2023 | 1,43 | 1,45 | 1,31 | 1,36 | -5,29% | 4.797,00 |
| 11.12.2023 | 1,40 | 1,49 | 1,39 | 1,44 | -4,20% | 14.553,00 |
| 08.12.2023 | 1,51 | 1,51 | 1,45 | 1,50 | -0,07% | 10.782,00 |
| 07.12.2023 | 1,54 | 1,54 | 1,50 | 1,50 | -4,52% | 1.533,00 |
| 06.12.2023 | 1,56 | 1,57 | 1,48 | 1,57 | 2,01% | 2.077,00 |
| 05.12.2023 | 1,48 | 1,60 | 1,47 | 1,54 | 1,99% | 7.442,00 |
| 04.12.2023 | 1,60 | 1,60 | 1,50 | 1,51 | -3,21% | 4.973,00 |
| 01.12.2023 | 1,54 | 1,59 | 1,51 | 1,56 | 1,10% | 2.271,00 |
| 30.11.2023 | 1,64 | 1,70 | 1,53 | 1,54 | -3,56% | 5.406,00 |
| 29.11.2023 | 1,55 | 1,60 | 1,55 | 1,60 | 3,23% | 17.233,00 |
| 28.11.2023 | 1,68 | 1,68 | 1,55 | 1,55 | -8,82% | 2.286,00 |
| 27.11.2023 | 1,79 | 1,79 | 1,70 | 1,70 | -0,58% | 3.101,00 |
| 24.11.2023 | 1,70 | 1,73 | 1,52 | 1,71 | -3,39% | 8.628,00 |
| 22.11.2023 | 1,83 | 1,83 | 1,77 | 1,77 | -3,28% | 790,00 |
| 21.11.2023 | 1,84 | 1,88 | 1,75 | 1,83 | -2,40% | 8.790,00 |
| 20.11.2023 | 1,89 | 1,89 | 1,88 | 1,88 | -1,32% | 800,00 |
| 17.11.2023 | 1,97 | 1,97 | 1,87 | 1,90 | 0,00% | 3.644,00 |
| 16.11.2023 | 1,95 | 1,95 | 1,90 | 1,90 | -2,56% | 6.495,00 |
| 15.11.2023 | 2,00 | 2,01 | 1,90 | 1,95 | -4,41% | 9.759,00 |
| 14.11.2023 | 1,96 | 2,04 | 1,96 | 2,04 | 10,87% | 638,00 |
| 13.11.2023 | 2,20 | 2,22 | 1,76 | 1,84 | -8,00% | 5.152,00 |
| 10.11.2023 | 2,00 | 2,00 | 2,00 | 2,00 | -0,05% | 699,00 |
| 09.11.2023 | 2,00 | 2,00 | 2,00 | 2,00 | -3,33% | 832,00 |
| 08.11.2023 | 2,09 | 2,11 | 2,05 | 2,07 | 3,50% | 3.720,00 |
| 07.11.2023 | 2,10 | 2,10 | 1,93 | 2,00 | -7,83% | 2.532,00 |
| 06.11.2023 | 1,98 | 2,17 | 1,72 | 2,17 | 5,85% | 2.509,00 |
| 03.11.2023 | 2,00 | 2,11 | 1,96 | 2,05 | 5,13% | 21.216,00 |
| 02.11.2023 | 1,90 | 1,95 | 1,90 | 1,95 | 1,56% | 891,00 |
| 01.11.2023 | 2,03 | 2,03 | 1,90 | 1,92 | -0,93% | 2.661,00 |
| 31.10.2023 | 1,93 | 1,94 | 1,92 | 1,94 | -2,12% | 2.266,00 |
| 30.10.2023 | 1,98 | 2,11 | 1,83 | 1,98 | 4,76% | 3.253,00 |
| 27.10.2023 | 1,80 | 1,89 | 1,80 | 1,89 | -6,44% | 1.675,00 |
| 26.10.2023 | 1,86 | 2,02 | 1,85 | 2,02 | 18,13% | 1.207,00 |
| 24.10.2023 | 1,71 | 1,71 | 1,71 | 1,71 | -2,29% | 480,00 |
| 23.10.2023 | 1,92 | 1,95 | 1,65 | 1,75 | -11,21% | 12.056,00 |
| 20.10.2023 | 1,97 | 1,97 | 1,90 | 1,97 | 2,12% | 1.549,00 |
| 19.10.2023 | 2,07 | 2,08 | 1,92 | 1,93 | -5,85% | 3.973,00 |
| 18.10.2023 | 2,13 | 2,13 | 1,96 | 2,05 | 0,99% | 1.607,00 |
| 17.10.2023 | 1,91 | 2,12 | 1,91 | 2,03 | 4,10% | 1.719,00 |
| 16.10.2023 | 2,01 | 2,17 | 1,90 | 1,95 | -4,88% | 4.691,00 |
| 13.10.2023 | 2,01 | 2,05 | 2,01 | 2,05 | -0,49% | 696,00 |
| 12.10.2023 | 2,06 | 2,06 | 2,05 | 2,06 | -1,44% | 1.698,00 |
| 05.10.2023 | 1,92 | 2,11 | 1,90 | 2,09 | 8,85% | 3.666,00 |
| 29.09.2023 | 1,94 | 2,07 | 1,91 | 1,92 | -5,37% | 3.787,00 |
| 28.09.2023 | 2,00 | 2,12 | 2,00 | 2,03 | 5,40% | 1.786,00 |
| 27.09.2023 | 2,12 | 2,12 | 1,93 | 1,93 | -9,41% | 1.469,00 |
| 26.09.2023 | 2,03 | 2,16 | 2,03 | 2,13 | 1,19% | 3.908,00 |
| 25.09.2023 | 1,97 | 2,10 | 1,91 | 2,10 | 10,53% | 5.755,00 |
| 22.09.2023 | 1,90 | 1,90 | 1,90 | 1,90 | -2,11% | 513,00 |
| 21.09.2023 | 1,94 | 1,94 | 1,94 | 1,94 | -10,51% | 727,00 |
| 20.09.2023 | 2,17 | 2,17 | 2,17 | 2,17 | 7,38% | 291,00 |
| 19.09.2023 | 2,05 | 2,18 | 1,93 | 2,02 | 1,00% | 17.069,00 |
| 18.09.2023 | 2,00 | 2,00 | 2,00 | 2,00 | -3,85% | 951,00 |
| 15.09.2023 | 1,95 | 2,08 | 1,94 | 2,08 | 2,97% | 2.648,00 |
| 14.09.2023 | 1,97 | 2,05 | 1,97 | 2,02 | 5,21% | 2.016,00 |
| 13.09.2023 | 2,06 | 2,10 | 1,91 | 1,92 | -6,30% | 6.511,00 |
| 12.09.2023 | 1,96 | 2,05 | 1,96 | 2,05 | 1,44% | 2.524,00 |
| 11.09.2023 | 2,10 | 2,10 | 2,02 | 2,02 | 1,00% | 1.383,00 |
| 08.09.2023 | 1,96 | 2,00 | 1,96 | 2,00 | 2,56% | 964,00 |
| 07.09.2023 | 1,96 | 2,10 | 1,91 | 1,95 | -3,47% | 3.958,00 |
| 06.09.2023 | 2,01 | 2,14 | 2,00 | 2,02 | 1,00% | 2.271,00 |
| 05.09.2023 | 2,19 | 2,25 | 2,00 | 2,00 | -6,54% | 8.890,00 |
| 01.09.2023 | 2,23 | 2,25 | 2,14 | 2,14 | 0,94% | 1.528,00 |
| 31.08.2023 | 2,42 | 2,69 | 2,12 | 2,12 | -6,61% | 5.587,00 |
| 30.08.2023 | 2,20 | 2,45 | 1,95 | 2,27 | 5,09% | 44.327,00 |
| 29.08.2023 | 2,18 | 2,50 | 2,16 | 2,16 | 0,47% | 18.512,00 |
| 28.08.2023 | 2,31 | 2,39 | 2,03 | 2,15 | -7,73% | 30.532,00 |
| 25.08.2023 | 2,32 | 2,49 | 2,03 | 2,33 | -1,27% | 18.120,00 |
| 24.08.2023 | 2,50 | 2,63 | 2,35 | 2,36 | -9,23% | 37.577,00 |
| 23.08.2023 | 3,00 | 3,00 | 2,30 | 2,60 | -12,75% | 84.749,00 |
| 22.08.2023 | 3,58 | 3,58 | 2,76 | 2,98 | 1,71% | 115.012,00 |
| 21.08.2023 | 2,98 | 3,19 | 2,85 | 2,93 | -2,66% | 10.072,00 |
| 18.08.2023 | 3,22 | 3,27 | 3,00 | 3,01 | -5,64% | 4.695,00 |
| 17.08.2023 | 3,38 | 3,38 | 3,17 | 3,19 | -1,85% | 11.703,00 |
| 16.08.2023 | 4,07 | 4,07 | 2,83 | 3,25 | -17,93% | 44.324,00 |
| 15.08.2023 | 4,40 | 4,40 | 3,86 | 3,96 | -12,97% | 16.252,00 |
| 11.08.2023 | 4,55 | 4,55 | 4,55 | 4,55 | 0,44% | 339,00 |
| 10.08.2023 | 4,53 | 4,53 | 4,53 | 4,53 | -2,48% | 404,00 |
| 09.08.2023 | 4,50 | 4,65 | 4,41 | 4,65 | 5,09% | 1.667,00 |
| 08.08.2023 | 4,42 | 4,42 | 4,42 | 4,42 | -5,94% | 511,00 |
| 07.08.2023 | 4,51 | 4,70 | 4,48 | 4,70 | 3,96% | 768,00 |
| 04.08.2023 | 4,58 | 4,59 | 4,41 | 4,52 | -4,03% | 2.529,00 |
| 03.08.2023 | 4,89 | 4,89 | 4,71 | 4,71 | 4,20% | 1.363,00 |
| 02.08.2023 | 4,51 | 4,54 | 4,51 | 4,52 | -0,55% | 945,00 |
| 01.08.2023 | 4,69 | 4,95 | 4,48 | 4,55 | -3,30% | 1.835,00 |