59,240$
-9,94%
Echtzeit-Aktienkurs Home Bancorp
Bid:
Ask:
Aktienkurse zur Home Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 61,60 | 63,70 | 58,54 | 59,24 | -9,94% | 109.998,00 |
| 19.10.2026 | 66,10 | 66,10 | 65,27 | 65,78 | -0,39% | 35.307,00 |
| 16.10.2026 | 66,04 | 67,74 | 65,74 | 66,04 | 0,35% | 38.453,00 |
| 15.10.2026 | 65,65 | 66,49 | 65,20 | 65,81 | 0,83% | 43.088,00 |
| 14.10.2026 | 64,97 | 65,84 | 64,65 | 65,27 | -0,73% | 73.759,00 |
| 13.10.2026 | 66,46 | 67,03 | 65,36 | 65,75 | -0,78% | 61.956,00 |
| 12.10.2026 | 66,03 | 66,66 | 65,81 | 66,27 | 0,96% | 42.613,00 |
| 09.10.2026 | 66,70 | 66,81 | 65,64 | 65,64 | -1,56% | 35.017,00 |
| 08.10.2026 | 65,75 | 67,08 | 65,75 | 66,68 | 0,74% | 56.958,00 |
| 07.10.2026 | 66,60 | 66,99 | 65,90 | 66,19 | -1,52% | 65.394,00 |
| 06.10.2026 | 67,69 | 67,69 | 67,09 | 67,21 | -0,34% | 39.628,00 |
| 05.10.2026 | 67,53 | 67,75 | 67,10 | 67,44 | -0,19% | 87.096,00 |
| 02.10.2026 | 67,34 | 68,20 | 67,06 | 67,57 | 1,05% | 46.900,00 |
| 01.10.2026 | 66,15 | 66,94 | 65,09 | 66,87 | 1,46% | 74.158,00 |
| 30.09.2026 | 66,44 | 66,98 | 65,55 | 65,91 | -0,87% | 76.270,00 |
| 29.09.2026 | 67,97 | 67,97 | 65,90 | 66,49 | -0,95% | 42.912,00 |
| 28.09.2026 | 67,35 | 67,98 | 67,03 | 67,13 | -0,69% | 106.138,00 |
| 25.09.2026 | 67,72 | 68,45 | 67,45 | 67,60 | -0,10% | 71.733,00 |
| 24.09.2026 | 67,58 | 67,72 | 67,01 | 67,66 | 0,88% | 58.328,00 |
| 23.09.2026 | 67,51 | 68,10 | 67,06 | 67,07 | -1,53% | 49.533,00 |
| 22.09.2026 | 68,58 | 68,83 | 67,69 | 68,11 | -0,03% | 49.479,00 |
| 21.09.2026 | 68,66 | 69,00 | 68,13 | 68,13 | -0,57% | 47.949,00 |
| 18.09.2026 | 68,13 | 68,66 | 67,11 | 68,52 | -0,12% | 154.774,00 |
| 17.09.2026 | 69,05 | 69,30 | 68,07 | 68,60 | 0,10% | 55.592,00 |
| 16.09.2026 | 69,94 | 69,94 | 67,36 | 68,53 | -1,65% | 52.947,00 |
| 15.09.2026 | 69,12 | 70,05 | 69,12 | 69,68 | 0,24% | 44.911,00 |
| 14.09.2026 | 69,07 | 70,02 | 69,00 | 69,51 | 0,51% | 77.543,00 |
| 11.09.2026 | 70,11 | 70,36 | 68,66 | 69,16 | -0,45% | 39.422,00 |
| 10.09.2026 | 68,25 | 69,47 | 68,19 | 69,47 | 1,00% | 37.677,00 |
| 09.09.2026 | 68,55 | 69,43 | 68,34 | 68,78 | -0,86% | 54.085,00 |
| 08.09.2026 | 69,98 | 70,24 | 69,22 | 69,38 | -1,40% | 37.324,00 |
| 04.09.2026 | 69,57 | 70,68 | 69,36 | 70,36 | 0,64% | 93.455,00 |
| 03.09.2026 | 69,81 | 70,50 | 69,70 | 69,91 | 0,71% | 34.223,00 |
| 02.09.2026 | 68,05 | 69,62 | 68,05 | 69,42 | 2,13% | 44.975,00 |
| 01.09.2026 | 68,57 | 68,83 | 67,52 | 67,97 | -0,51% | 60.613,00 |
| 31.08.2026 | 69,46 | 69,46 | 68,28 | 68,32 | -1,61% | 64.920,00 |
| 28.08.2026 | 69,27 | 70,25 | 69,27 | 69,44 | -0,19% | 67.784,00 |
| 27.08.2026 | 68,81 | 70,03 | 68,35 | 69,57 | 0,32% | 96.290,00 |
| 26.08.2026 | 69,73 | 69,78 | 68,53 | 69,35 | 0,52% | 101.274,00 |
| 25.08.2026 | 70,27 | 70,27 | 68,35 | 68,99 | -1,23% | 117.979,00 |
| 24.08.2026 | 69,71 | 70,34 | 68,88 | 69,85 | 0,26% | 67.516,00 |
| 21.08.2026 | 69,89 | 69,97 | 68,72 | 69,67 | 0,32% | 75.105,00 |
| 20.08.2026 | 69,15 | 69,95 | 68,67 | 69,45 | -0,04% | 89.735,00 |
| 19.08.2026 | 71,50 | 71,77 | 69,04 | 69,47 | -2,77% | 93.662,00 |
| 18.08.2026 | 71,68 | 71,92 | 71,15 | 71,45 | -0,56% | 69.448,00 |
| 17.08.2026 | 72,04 | 72,50 | 71,53 | 71,85 | -0,21% | 115.097,00 |
| 14.08.2026 | 72,46 | 74,50 | 71,95 | 72,00 | -0,55% | 45.050,00 |
| 13.08.2026 | 72,65 | 73,35 | 72,15 | 72,40 | 0,47% | 69.840,00 |
| 12.08.2026 | 71,53 | 72,44 | 71,53 | 72,06 | 0,53% | 62.076,00 |
| 11.08.2026 | 70,79 | 72,03 | 70,79 | 71,68 | 1,29% | 78.929,00 |
| 10.08.2026 | 71,46 | 71,82 | 70,02 | 70,77 | -1,26% | 91.807,00 |
| 07.08.2026 | 72,00 | 72,68 | 71,21 | 71,67 | -0,44% | 106.386,00 |
| 06.08.2026 | 72,61 | 72,99 | 71,88 | 71,99 | -0,12% | 108.861,00 |
| 05.08.2026 | 72,56 | 72,86 | 71,67 | 72,08 | -0,74% | 43.461,00 |
| 04.08.2026 | 72,04 | 72,90 | 71,67 | 72,62 | 0,85% | 115.950,00 |
| 03.08.2026 | 71,59 | 72,70 | 71,07 | 72,00 | 0,89% | 128.310,00 |
| 31.07.2026 | 70,63 | 72,44 | 70,24 | 71,37 | 0,71% | 92.466,00 |
| 30.07.2026 | 70,90 | 72,11 | 70,71 | 70,86 | -0,10% | 110.974,00 |
| 29.07.2026 | 71,20 | 71,80 | 70,49 | 70,93 | -0,82% | 109.714,00 |
| 28.07.2026 | 70,67 | 72,03 | 70,33 | 71,52 | 1,76% | 71.483,00 |
| 27.07.2026 | 70,51 | 71,38 | 69,82 | 70,28 | 0,10% | 91.737,00 |
| 24.07.2026 | 69,39 | 70,94 | 68,82 | 70,21 | 1,37% | 155.223,00 |
| 23.07.2026 | 68,86 | 69,69 | 67,88 | 69,26 | 0,09% | 154.802,00 |
| 22.07.2026 | 69,18 | 69,64 | 66,77 | 69,20 | 0,80% | 134.498,00 |
| 21.07.2026 | 69,40 | 70,16 | 68,41 | 68,65 | 0,41% | 260.491,00 |
| 20.07.2026 | 69,94 | 69,94 | 67,49 | 68,37 | -1,36% | 171.715,00 |
| 17.07.2026 | 70,78 | 71,20 | 68,76 | 69,31 | -2,80% | 90.940,00 |
| 16.07.2026 | 69,29 | 71,69 | 68,88 | 71,31 | 3,00% | 125.297,00 |
| 15.07.2026 | 68,30 | 69,58 | 68,13 | 69,23 | 0,95% | 112.246,00 |
| 14.07.2026 | 68,90 | 69,13 | 68,23 | 68,58 | -0,20% | 68.889,00 |
| 13.07.2026 | 68,22 | 69,32 | 67,65 | 68,72 | 1,28% | 98.322,00 |
| 10.07.2026 | 68,07 | 68,17 | 67,33 | 67,85 | -0,24% | 63.745,00 |
| 09.07.2026 | 67,31 | 68,18 | 66,64 | 68,02 | 1,41% | 94.924,00 |
| 08.07.2026 | 68,12 | 69,10 | 66,66 | 67,07 | -2,14% | 56.223,00 |
| 07.07.2026 | 69,34 | 70,57 | 68,47 | 68,54 | -0,94% | 63.761,00 |
| 06.07.2026 | 69,44 | 70,10 | 68,73 | 69,19 | -0,19% | 64.293,00 |
| 02.07.2026 | 70,76 | 71,46 | 68,91 | 69,32 | -1,90% | 120.597,00 |
| 01.07.2026 | 68,81 | 70,66 | 68,81 | 70,66 | 3,50% | 92.943,00 |
| 30.06.2026 | 68,82 | 69,37 | 68,15 | 68,27 | -0,70% | 72.376,00 |
| 29.06.2026 | 68,74 | 69,10 | 67,90 | 68,75 | -0,94% | 79.504,00 |
| 26.06.2026 | 67,70 | 69,40 | 67,49 | 69,40 | 2,59% | 234.104,00 |
| 25.06.2026 | 68,17 | 68,64 | 67,03 | 67,65 | -0,78% | 81.076,00 |
| 24.06.2026 | 67,56 | 68,49 | 67,38 | 68,18 | 0,65% | 110.216,00 |
| 23.06.2026 | 66,60 | 67,74 | 66,48 | 67,74 | 2,03% | 72.611,00 |
| 22.06.2026 | 66,09 | 66,90 | 65,71 | 66,39 | 0,17% | 78.111,00 |
| 18.06.2026 | 66,27 | 67,22 | 65,51 | 66,28 | 1,11% | 386.926,00 |
| 17.06.2026 | 66,24 | 67,32 | 64,88 | 65,55 | -1,53% | 59.553,00 |
| 16.06.2026 | 66,98 | 68,00 | 66,08 | 66,57 | 0,12% | 59.755,00 |
| 15.06.2026 | 68,65 | 68,65 | 66,35 | 66,49 | -2,34% | 43.752,00 |
| 12.06.2026 | 67,35 | 68,50 | 67,35 | 68,08 | 1,19% | 23.367,00 |
| 11.06.2026 | 67,85 | 67,90 | 66,18 | 67,28 | -0,27% | 58.716,00 |
| 10.06.2026 | 66,88 | 67,62 | 66,82 | 67,46 | 2,01% | 78.407,00 |
| 09.06.2026 | 65,94 | 67,99 | 65,94 | 66,13 | 0,81% | 87.869,00 |
| 08.06.2026 | 65,64 | 66,40 | 65,02 | 65,60 | 0,20% | 50.164,00 |
| 05.06.2026 | 65,26 | 66,08 | 65,22 | 65,47 | 0,09% | 73.653,00 |
| 04.06.2026 | 64,00 | 65,50 | 64,00 | 65,41 | 3,38% | 51.242,00 |
| 03.06.2026 | 64,60 | 64,83 | 63,27 | 63,27 | -2,36% | 74.856,00 |
| 02.06.2026 | 64,39 | 65,00 | 64,23 | 64,80 | 1,16% | 50.649,00 |
| 01.06.2026 | 64,02 | 64,49 | 63,17 | 64,06 | -0,34% | 40.744,00 |
| 29.05.2026 | 64,45 | 65,09 | 64,18 | 64,28 | -0,51% | 44.867,00 |