50,130$
0,28%
Echtzeit-Aktienkurs Home Bancorp
Bid:
Ask:
Aktienkurse zur Home Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 50,18 | 50,53 | 49,44 | 50,13 | 0,28% | 11.084,00 |
| 03.12.2024 | 50,76 | 50,76 | 49,67 | 49,99 | -2,15% | 12.809,00 |
| 02.12.2024 | 50,25 | 51,39 | 50,25 | 51,09 | 0,71% | 12.713,00 |
| 29.11.2024 | 50,92 | 51,62 | 50,61 | 50,73 | -0,10% | 9.873,00 |
| 27.11.2024 | 52,00 | 52,05 | 50,57 | 50,78 | -0,67% | 14.453,00 |
| 26.11.2024 | 50,75 | 51,62 | 50,56 | 51,12 | -0,23% | 15.880,00 |
| 25.11.2024 | 51,41 | 51,76 | 50,63 | 51,24 | 2,19% | 35.953,00 |
| 22.11.2024 | 48,88 | 50,25 | 48,88 | 50,14 | 4,28% | 16.134,00 |
| 20.11.2024 | 47,80 | 48,10 | 47,31 | 48,08 | -0,72% | 11.799,00 |
| 19.11.2024 | 48,12 | 48,73 | 47,59 | 48,43 | 0,17% | 11.807,00 |
| 18.11.2024 | 50,33 | 50,33 | 48,35 | 48,35 | -2,09% | 13.820,00 |
| 15.11.2024 | 50,31 | 50,75 | 48,81 | 49,38 | -1,00% | 14.212,00 |
| 14.11.2024 | 50,96 | 50,96 | 49,39 | 49,88 | -1,07% | 16.987,00 |
| 13.11.2024 | 51,46 | 52,02 | 50,20 | 50,42 | -0,53% | 18.579,00 |
| 12.11.2024 | 51,59 | 51,93 | 50,18 | 50,69 | -1,67% | 21.405,00 |
| 11.11.2024 | 50,79 | 51,83 | 50,47 | 51,55 | 3,38% | 14.279,00 |
| 08.11.2024 | 49,72 | 50,50 | 49,39 | 49,87 | 1,08% | 20.066,00 |
| 07.11.2024 | 50,04 | 51,25 | 48,37 | 49,33 | -1,34% | 33.525,00 |
| 06.11.2024 | 49,00 | 52,39 | 48,62 | 50,00 | 8,11% | 141.832,00 |
| 05.11.2024 | 46,67 | 47,32 | 46,25 | 46,25 | 0,67% | 40.577,00 |
| 04.11.2024 | 46,02 | 46,77 | 45,27 | 45,94 | -0,99% | 13.316,00 |
| 01.11.2024 | 47,41 | 47,94 | 46,10 | 46,40 | -1,59% | 18.472,00 |
| 31.10.2024 | 48,65 | 49,06 | 47,15 | 47,15 | -3,18% | 11.011,00 |
| 30.10.2024 | 47,56 | 49,70 | 47,56 | 48,70 | 1,29% | 10.410,00 |
| 29.10.2024 | 47,54 | 48,89 | 47,54 | 48,08 | 1,14% | 14.362,00 |
| 28.10.2024 | 46,05 | 47,59 | 45,82 | 47,54 | 4,37% | 25.604,00 |
| 25.10.2024 | 46,99 | 47,29 | 45,20 | 45,55 | -1,98% | 29.701,00 |
| 24.10.2024 | 46,85 | 47,11 | 46,00 | 46,47 | -0,11% | 18.355,00 |
| 23.10.2024 | 47,20 | 47,20 | 45,95 | 46,52 | -1,27% | 12.949,00 |
| 22.10.2024 | 45,87 | 47,41 | 45,71 | 47,12 | 3,36% | 19.368,00 |
| 21.10.2024 | 45,00 | 48,96 | 43,57 | 45,59 | 1,54% | 109.970,00 |
| 18.10.2024 | 45,00 | 45,00 | 42,04 | 44,90 | -0,22% | 18.735,00 |
| 17.10.2024 | 43,81 | 45,00 | 43,53 | 45,00 | 1,28% | 18.417,00 |
| 16.10.2024 | 44,69 | 44,71 | 44,05 | 44,43 | 1,12% | 16.902,00 |
| 15.10.2024 | 43,90 | 45,00 | 43,90 | 43,94 | -0,16% | 13.725,00 |
| 14.10.2024 | 44,22 | 44,22 | 44,01 | 44,01 | -0,36% | 4.109,00 |
| 11.10.2024 | 42,77 | 44,17 | 42,77 | 44,17 | 3,83% | 16.297,00 |
| 10.10.2024 | 42,40 | 42,54 | 41,95 | 42,54 | -0,51% | 2.748,00 |
| 09.10.2024 | 42,35 | 43,12 | 42,35 | 42,76 | 1,23% | 4.677,00 |
| 08.10.2024 | 42,33 | 43,31 | 42,24 | 42,24 | 0,57% | 12.422,00 |
| 07.10.2024 | 40,65 | 42,23 | 40,63 | 42,00 | 1,89% | 29.611,00 |
| 04.10.2024 | 40,97 | 42,08 | 40,97 | 41,22 | 1,70% | 4.212,00 |
| 03.10.2024 | 40,85 | 40,85 | 40,53 | 40,53 | -1,60% | 4.297,00 |
| 02.10.2024 | 42,50 | 42,50 | 41,19 | 41,19 | -1,84% | 5.952,00 |
| 01.10.2024 | 42,62 | 43,23 | 41,96 | 41,96 | -6,65% | 6.603,00 |
| 30.09.2024 | 43,50 | 44,95 | 43,47 | 44,95 | 3,81% | 16.038,00 |
| 27.09.2024 | 43,00 | 43,42 | 42,47 | 43,30 | 0,77% | 9.366,00 |
| 26.09.2024 | 42,78 | 43,50 | 42,50 | 42,97 | 0,56% | 12.060,00 |
| 25.09.2024 | 42,53 | 42,73 | 41,79 | 42,73 | -0,58% | 5.286,00 |
| 24.09.2024 | 43,00 | 43,02 | 42,98 | 42,98 | -0,56% | 4.271,00 |
| 23.09.2024 | 43,10 | 43,80 | 43,10 | 43,22 | -0,69% | 8.108,00 |
| 20.09.2024 | 44,23 | 44,23 | 43,12 | 43,52 | -3,25% | 27.328,00 |
| 19.09.2024 | 45,00 | 45,00 | 44,47 | 44,98 | 1,53% | 10.754,00 |
| 18.09.2024 | 44,30 | 45,00 | 43,25 | 44,30 | 0,23% | 16.301,00 |
| 17.09.2024 | 43,94 | 45,00 | 43,80 | 44,20 | 1,73% | 13.972,00 |
| 16.09.2024 | 43,00 | 44,22 | 42,78 | 43,45 | 1,16% | 7.257,00 |
| 13.09.2024 | 41,88 | 42,95 | 41,02 | 42,95 | 3,74% | 11.523,00 |
| 12.09.2024 | 41,71 | 41,71 | 41,40 | 41,40 | 0,73% | 2.738,00 |
| 11.09.2024 | 41,41 | 41,83 | 40,73 | 41,10 | -2,10% | 8.178,00 |
| 10.09.2024 | 41,13 | 42,02 | 41,13 | 41,98 | 1,43% | 6.429,00 |
| 09.09.2024 | 41,75 | 41,83 | 41,28 | 41,39 | -0,48% | 7.794,00 |
| 06.09.2024 | 41,45 | 41,97 | 41,45 | 41,59 | -1,72% | 6.405,00 |
| 05.09.2024 | 42,51 | 42,63 | 41,76 | 42,32 | -0,45% | 13.897,00 |
| 04.09.2024 | 42,77 | 42,78 | 42,51 | 42,51 | -0,84% | 6.163,00 |
| 03.09.2024 | 44,10 | 44,10 | 42,49 | 42,87 | -4,01% | 7.173,00 |
| 30.08.2024 | 44,00 | 44,93 | 43,97 | 44,66 | 1,78% | 12.157,00 |
| 29.08.2024 | 44,35 | 45,21 | 43,88 | 43,88 | -0,72% | 28.558,00 |
| 28.08.2024 | 43,27 | 44,63 | 43,27 | 44,20 | 1,89% | 21.031,00 |
| 27.08.2024 | 43,00 | 43,38 | 42,55 | 43,38 | -0,57% | 7.273,00 |
| 26.08.2024 | 44,09 | 44,64 | 43,63 | 43,63 | -0,84% | 10.459,00 |
| 23.08.2024 | 42,00 | 44,34 | 42,00 | 44,00 | 6,54% | 23.641,00 |
| 22.08.2024 | 41,09 | 41,30 | 41,09 | 41,30 | -0,34% | 5.278,00 |
| 21.08.2024 | 40,51 | 41,62 | 40,51 | 41,44 | 1,05% | 4.871,00 |
| 20.08.2024 | 40,90 | 41,47 | 40,90 | 41,01 | -1,80% | 5.240,00 |
| 19.08.2024 | 41,85 | 42,35 | 41,62 | 41,76 | -0,60% | 7.577,00 |
| 16.08.2024 | 41,52 | 42,01 | 41,07 | 42,01 | 1,23% | 10.737,00 |
| 15.08.2024 | 40,56 | 41,50 | 40,56 | 41,50 | 5,33% | 14.562,00 |
| 14.08.2024 | 39,03 | 39,40 | 39,03 | 39,40 | -0,33% | 6.098,00 |
| 13.08.2024 | 39,16 | 39,53 | 39,16 | 39,53 | 1,05% | 5.829,00 |
| 12.08.2024 | 39,19 | 39,26 | 38,50 | 39,12 | -0,23% | 8.551,00 |
| 09.08.2024 | 40,07 | 42,38 | 39,00 | 39,21 | -1,23% | 14.123,00 |
| 08.08.2024 | 39,09 | 39,70 | 39,00 | 39,70 | 2,48% | 6.581,00 |
| 07.08.2024 | 38,78 | 39,48 | 38,45 | 38,74 | 0,52% | 17.261,00 |
| 06.08.2024 | 38,50 | 39,20 | 38,40 | 38,54 | -0,26% | 8.122,00 |
| 05.08.2024 | 37,77 | 38,89 | 37,35 | 38,64 | -3,59% | 15.685,00 |
| 02.08.2024 | 39,72 | 40,73 | 39,72 | 40,08 | -3,72% | 12.409,00 |
| 01.08.2024 | 44,30 | 44,30 | 41,30 | 41,63 | -5,96% | 22.183,00 |
| 31.07.2024 | 43,95 | 45,00 | 43,70 | 44,27 | 0,39% | 10.484,00 |
| 30.07.2024 | 43,16 | 44,10 | 42,64 | 44,10 | 3,01% | 10.683,00 |
| 29.07.2024 | 44,37 | 44,60 | 42,38 | 42,81 | -5,73% | 28.577,00 |
| 26.07.2024 | 44,59 | 45,44 | 44,12 | 45,41 | 2,46% | 24.536,00 |
| 25.07.2024 | 42,89 | 44,88 | 42,89 | 44,32 | 5,10% | 29.817,00 |
| 24.07.2024 | 43,74 | 44,50 | 42,17 | 42,17 | -4,18% | 11.285,00 |
| 23.07.2024 | 43,10 | 44,45 | 43,10 | 44,01 | 2,54% | 27.425,00 |
| 22.07.2024 | 41,60 | 43,15 | 41,05 | 42,92 | 2,56% | 23.197,00 |
| 19.07.2024 | 41,83 | 42,22 | 41,61 | 41,85 | 0,02% | 17.594,00 |
| 18.07.2024 | 45,19 | 45,19 | 40,61 | 41,84 | -7,39% | 24.265,00 |
| 17.07.2024 | 44,21 | 45,41 | 44,21 | 45,18 | 1,80% | 31.024,00 |
| 16.07.2024 | 42,25 | 44,44 | 42,25 | 44,38 | 4,57% | 49.221,00 |
| 15.07.2024 | 42,09 | 42,75 | 42,09 | 42,44 | 1,75% | 13.385,00 |