58,430$
-0,29%
Echtzeit-Aktienkurs Home Bancorp
Bid:
Ask:
Aktienkurse zur Home Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 56,53 | 58,93 | 56,14 | 58,43 | -0,29% | 76.171,00 |
| 06.03.2026 | 59,00 | 59,00 | 57,27 | 58,60 | -2,38% | 44.906,00 |
| 05.03.2026 | 60,20 | 60,58 | 59,16 | 60,03 | -1,80% | 106.382,00 |
| 04.03.2026 | 60,81 | 61,51 | 60,45 | 61,13 | 0,87% | 115.413,00 |
| 03.03.2026 | 59,46 | 61,17 | 58,61 | 60,60 | -0,36% | 201.719,00 |
| 02.03.2026 | 58,02 | 61,20 | 58,02 | 60,82 | 2,89% | 133.837,00 |
| 27.02.2026 | 60,68 | 61,38 | 59,00 | 59,11 | -4,06% | 88.180,00 |
| 26.02.2026 | 61,52 | 62,57 | 60,75 | 61,61 | 0,60% | 84.990,00 |
| 25.02.2026 | 59,85 | 61,30 | 59,50 | 61,24 | 3,32% | 48.077,00 |
| 24.02.2026 | 58,80 | 59,74 | 58,61 | 59,27 | -4,45% | 45.802,00 |
| 20.02.2026 | 60,64 | 62,61 | 60,03 | 62,03 | 2,44% | 65.331,00 |
| 19.02.2026 | 60,69 | 61,01 | 59,31 | 60,55 | -0,30% | 54.002,00 |
| 18.02.2026 | 61,54 | 62,62 | 60,28 | 60,73 | -1,43% | 42.411,00 |
| 17.02.2026 | 62,05 | 62,30 | 61,10 | 61,61 | 0,72% | 29.287,00 |
| 13.02.2026 | 60,70 | 61,68 | 59,98 | 61,17 | 0,58% | 98.063,00 |
| 12.02.2026 | 61,32 | 61,32 | 59,23 | 60,82 | 0,60% | 63.537,00 |
| 11.02.2026 | 62,11 | 62,32 | 60,38 | 60,46 | -1,69% | 52.356,00 |
| 10.02.2026 | 61,82 | 62,75 | 61,05 | 61,50 | -1,20% | 53.823,00 |
| 09.02.2026 | 62,21 | 62,96 | 62,07 | 62,25 | -1,30% | 45.209,00 |
| 06.02.2026 | 64,07 | 64,07 | 62,43 | 63,07 | 1,14% | 45.156,00 |
| 05.02.2026 | 62,49 | 62,79 | 61,56 | 62,36 | 0,60% | 94.425,00 |
| 04.02.2026 | 62,15 | 63,37 | 61,97 | 61,99 | 1,01% | 37.042,00 |
| 03.02.2026 | 61,32 | 62,82 | 60,25 | 61,37 | 0,56% | 63.669,00 |
| 02.02.2026 | 59,41 | 61,75 | 59,41 | 61,03 | 2,45% | 55.470,00 |
| 30.01.2026 | 59,38 | 60,39 | 58,82 | 59,57 | 0,37% | 43.838,00 |
| 29.01.2026 | 58,27 | 59,68 | 58,10 | 59,35 | 1,61% | 26.415,00 |
| 28.01.2026 | 58,54 | 59,02 | 57,94 | 58,41 | -0,15% | 29.396,00 |
| 27.01.2026 | 59,80 | 60,42 | 57,00 | 58,50 | -3,26% | 33.001,00 |
| 26.01.2026 | 60,60 | 61,81 | 59,71 | 60,47 | -4,14% | 35.769,00 |
| 22.01.2026 | 63,38 | 64,17 | 62,67 | 63,08 | -0,27% | 54.326,00 |
| 21.01.2026 | 60,85 | 63,67 | 60,85 | 63,25 | 4,68% | 35.190,00 |
| 20.01.2026 | 60,04 | 61,06 | 59,54 | 60,42 | -0,67% | 27.670,00 |
| 16.01.2026 | 61,28 | 61,79 | 60,83 | 60,83 | -1,01% | 18.146,00 |
| 15.01.2026 | 61,00 | 62,02 | 60,79 | 61,45 | 2,11% | 23.322,00 |
| 14.01.2026 | 59,60 | 60,28 | 59,45 | 60,18 | 1,35% | 20.069,00 |
| 13.01.2026 | 59,69 | 59,90 | 58,99 | 59,38 | 0,00% | 19.046,00 |
| 12.01.2026 | 59,27 | 59,62 | 58,05 | 59,38 | 0,30% | 34.733,00 |
| 09.01.2026 | 59,92 | 60,25 | 59,10 | 59,20 | -1,86% | 30.497,00 |
| 08.01.2026 | 58,00 | 60,56 | 58,00 | 60,32 | 3,64% | 28.497,00 |
| 07.01.2026 | 58,81 | 58,97 | 57,39 | 58,20 | -0,19% | 29.126,00 |
| 06.01.2026 | 58,03 | 58,48 | 57,38 | 58,31 | 0,48% | 24.029,00 |
| 05.01.2026 | 58,30 | 59,37 | 57,87 | 58,03 | 1,03% | 19.294,00 |
| 02.01.2026 | 58,01 | 58,01 | 56,79 | 57,44 | -0,62% | 18.618,00 |
| 31.12.2025 | 58,01 | 58,69 | 57,78 | 57,80 | -0,87% | 16.640,00 |
| 30.12.2025 | 58,61 | 59,34 | 58,10 | 58,31 | -1,02% | 23.722,00 |
| 29.12.2025 | 60,21 | 60,21 | 58,49 | 58,91 | -0,79% | 22.325,00 |
| 26.12.2025 | 59,01 | 59,38 | 58,91 | 59,38 | -0,10% | 10.349,00 |
| 24.12.2025 | 59,48 | 59,96 | 59,06 | 59,44 | -0,07% | 13.587,00 |
| 23.12.2025 | 60,00 | 60,10 | 59,29 | 59,48 | -0,42% | 22.526,00 |
| 22.12.2025 | 60,76 | 60,85 | 59,53 | 59,73 | -1,95% | 22.394,00 |
| 19.12.2025 | 61,80 | 61,80 | 60,33 | 60,92 | -0,75% | 48.733,00 |
| 18.12.2025 | 61,69 | 62,15 | 61,38 | 61,38 | 0,90% | 20.735,00 |
| 17.12.2025 | 61,15 | 61,15 | 60,57 | 60,83 | 0,05% | 18.974,00 |
| 16.12.2025 | 60,48 | 61,05 | 60,40 | 60,80 | -0,08% | 22.383,00 |
| 15.12.2025 | 60,75 | 61,45 | 60,49 | 60,85 | 0,90% | 22.194,00 |
| 12.12.2025 | 59,78 | 60,59 | 59,61 | 60,31 | 0,57% | 42.463,00 |
| 11.12.2025 | 59,86 | 60,72 | 58,87 | 59,97 | -0,18% | 27.187,00 |
| 10.12.2025 | 57,86 | 60,46 | 57,86 | 60,08 | 4,61% | 36.285,00 |
| 09.12.2025 | 57,67 | 57,77 | 57,18 | 57,43 | 0,91% | 14.164,00 |
| 08.12.2025 | 56,90 | 57,17 | 56,75 | 56,91 | 0,12% | 11.379,00 |
| 05.12.2025 | 56,79 | 56,84 | 56,41 | 56,84 | -0,42% | 13.083,00 |
| 04.12.2025 | 57,07 | 57,25 | 56,48 | 57,08 | 0,26% | 12.014,00 |
| 03.12.2025 | 56,67 | 57,31 | 56,67 | 56,93 | 1,57% | 12.180,00 |
| 02.12.2025 | 55,96 | 56,46 | 55,20 | 56,05 | 0,07% | 20.517,00 |
| 01.12.2025 | 55,41 | 56,37 | 55,41 | 56,01 | 0,97% | 9.333,00 |
| 28.11.2025 | 55,41 | 55,79 | 55,37 | 55,47 | -0,52% | 7.673,00 |
| 26.11.2025 | 55,50 | 55,99 | 55,39 | 55,76 | -0,39% | 14.146,00 |
| 25.11.2025 | 55,54 | 56,24 | 55,54 | 55,98 | 2,79% | 24.188,00 |
| 24.11.2025 | 54,85 | 54,86 | 53,82 | 54,46 | 2,77% | 35.221,00 |
| 20.11.2025 | 53,17 | 54,32 | 52,66 | 52,99 | -0,21% | 43.749,00 |
| 19.11.2025 | 53,92 | 53,92 | 52,07 | 53,10 | 1,18% | 18.104,00 |
| 18.11.2025 | 52,73 | 53,33 | 52,48 | 52,48 | 0,08% | 21.318,00 |
| 17.11.2025 | 54,05 | 54,34 | 52,10 | 52,44 | -4,25% | 29.188,00 |
| 13.11.2025 | 54,55 | 55,55 | 54,20 | 54,77 | 0,68% | 39.599,00 |
| 12.11.2025 | 55,45 | 55,45 | 54,35 | 54,40 | -1,09% | 14.786,00 |
| 11.11.2025 | 54,66 | 55,08 | 54,18 | 55,00 | 1,08% | 28.884,00 |
| 10.11.2025 | 54,05 | 54,90 | 53,50 | 54,41 | 1,12% | 25.698,00 |
| 07.11.2025 | 53,51 | 54,00 | 53,14 | 53,81 | 0,71% | 18.503,00 |
| 06.11.2025 | 53,59 | 53,90 | 53,42 | 53,43 | -0,78% | 14.333,00 |
| 05.11.2025 | 53,56 | 54,00 | 53,08 | 53,85 | 1,16% | 23.421,00 |
| 04.11.2025 | 52,62 | 53,25 | 52,62 | 53,23 | 0,23% | 13.430,00 |
| 03.11.2025 | 52,90 | 53,25 | 52,56 | 53,11 | -0,08% | 19.674,00 |
| 31.10.2025 | 53,32 | 53,72 | 52,74 | 53,15 | -1,35% | 13.851,00 |
| 30.10.2025 | 53,09 | 54,01 | 53,09 | 53,88 | 1,05% | 18.716,00 |
| 29.10.2025 | 53,11 | 54,80 | 52,60 | 53,32 | -0,30% | 43.637,00 |
| 28.10.2025 | 54,04 | 55,51 | 53,03 | 53,48 | -1,69% | 23.856,00 |
| 27.10.2025 | 55,83 | 58,06 | 54,31 | 54,40 | -2,40% | 28.039,00 |
| 24.10.2025 | 54,97 | 55,74 | 54,52 | 55,74 | 2,28% | 14.918,00 |
| 23.10.2025 | 54,42 | 55,62 | 53,73 | 54,50 | -0,46% | 39.666,00 |
| 22.10.2025 | 54,77 | 55,79 | 54,25 | 54,75 | -0,90% | 31.903,00 |
| 21.10.2025 | 57,50 | 57,50 | 54,60 | 55,25 | 2,37% | 34.851,00 |
| 20.10.2025 | 52,20 | 53,97 | 52,08 | 53,97 | 5,43% | 33.055,00 |
| 17.10.2025 | 51,32 | 51,78 | 51,05 | 51,19 | -0,14% | 26.422,00 |
| 16.10.2025 | 53,61 | 53,65 | 50,54 | 51,26 | -5,11% | 36.547,00 |
| 15.10.2025 | 53,62 | 54,35 | 53,25 | 54,02 | -0,70% | 26.147,00 |
| 14.10.2025 | 52,79 | 54,74 | 51,23 | 54,40 | 2,97% | 32.986,00 |
| 13.10.2025 | 51,79 | 53,06 | 51,79 | 52,83 | 1,81% | 21.247,00 |
| 10.10.2025 | 53,92 | 54,48 | 51,85 | 51,89 | -3,53% | 26.398,00 |
| 09.10.2025 | 54,30 | 54,45 | 53,53 | 53,79 | -1,21% | 17.264,00 |
| 08.10.2025 | 54,16 | 54,75 | 54,08 | 54,45 | 0,02% | 14.237,00 |