28,010$
-1,89%
Echtzeit-Aktienkurs HMN Financial
Bid:
Ask:
Aktienkurse zur HMN Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2024 | 28,60 | 29,40 | 27,86 | 28,01 | -1,89% | 155.674,00 |
| 08.10.2024 | 28,19 | 29,18 | 28,19 | 28,55 | 1,28% | 57.568,00 |
| 07.10.2024 | 28,17 | 28,35 | 28,14 | 28,19 | -0,14% | 5.097,00 |
| 04.10.2024 | 27,16 | 28,25 | 27,16 | 28,23 | 3,90% | 18.797,00 |
| 03.10.2024 | 27,05 | 27,51 | 27,05 | 27,17 | -0,59% | 1.163,00 |
| 02.10.2024 | 27,08 | 27,33 | 26,60 | 27,33 | -0,87% | 1.430,00 |
| 01.10.2024 | 27,31 | 27,57 | 27,20 | 27,57 | -0,36% | 1.983,00 |
| 30.09.2024 | 27,83 | 28,03 | 27,60 | 27,67 | -1,57% | 7.712,00 |
| 27.09.2024 | 27,40 | 28,11 | 27,40 | 28,11 | 5,12% | 16.003,00 |
| 26.09.2024 | 26,72 | 26,74 | 26,72 | 26,74 | 0,64% | 1.683,00 |
| 25.09.2024 | 26,00 | 26,57 | 25,85 | 26,57 | 3,75% | 3.135,00 |
| 24.09.2024 | 26,44 | 26,44 | 25,61 | 25,61 | -3,36% | 1.451,00 |
| 23.09.2024 | 26,77 | 26,77 | 26,50 | 26,50 | -0,41% | 1.777,00 |
| 20.09.2024 | 26,39 | 27,25 | 26,39 | 26,61 | -1,44% | 5.968,00 |
| 19.09.2024 | 25,75 | 27,00 | 25,75 | 27,00 | 1,85% | 1.912,00 |
| 18.09.2024 | 25,84 | 26,99 | 25,80 | 26,51 | 1,88% | 3.907,00 |
| 17.09.2024 | 25,15 | 26,06 | 25,11 | 26,02 | 3,46% | 3.439,00 |
| 16.09.2024 | 25,18 | 25,50 | 25,00 | 25,15 | -1,95% | 2.641,00 |
| 13.09.2024 | 25,00 | 25,70 | 24,95 | 25,65 | 3,89% | 9.944,00 |
| 11.09.2024 | 25,09 | 25,67 | 24,69 | 24,69 | -1,20% | 3.340,00 |
| 10.09.2024 | 24,90 | 25,14 | 24,80 | 24,99 | 1,38% | 1.680,00 |
| 09.09.2024 | 25,30 | 26,42 | 24,56 | 24,65 | -3,14% | 8.616,00 |
| 06.09.2024 | 26,05 | 26,05 | 25,45 | 25,45 | -2,68% | 2.081,00 |
| 05.09.2024 | 26,43 | 26,51 | 25,66 | 26,15 | -2,72% | 9.869,00 |
| 04.09.2024 | 26,66 | 26,95 | 26,63 | 26,88 | 1,43% | 6.437,00 |
| 03.09.2024 | 27,06 | 27,06 | 26,06 | 26,50 | -1,34% | 5.194,00 |
| 30.08.2024 | 26,78 | 27,00 | 25,71 | 26,86 | -0,15% | 3.567,00 |
| 29.08.2024 | 26,77 | 26,90 | 26,77 | 26,90 | -0,15% | 460,00 |
| 28.08.2024 | 26,38 | 26,94 | 26,35 | 26,94 | 0,71% | 2.697,00 |
| 27.08.2024 | 26,46 | 26,75 | 26,10 | 26,75 | 1,90% | 3.129,00 |
| 26.08.2024 | 26,70 | 26,94 | 26,25 | 26,25 | -1,72% | 3.979,00 |
| 23.08.2024 | 25,70 | 26,80 | 25,70 | 26,71 | 4,13% | 9.036,00 |
| 22.08.2024 | 25,34 | 25,65 | 25,21 | 25,65 | 0,00% | 8.026,00 |
| 21.08.2024 | 25,23 | 25,65 | 25,23 | 25,65 | 1,79% | 5.189,00 |
| 20.08.2024 | 25,35 | 25,69 | 25,00 | 25,20 | -2,02% | 7.985,00 |
| 16.08.2024 | 25,53 | 25,72 | 25,53 | 25,72 | 1,22% | 3.787,00 |
| 15.08.2024 | 24,60 | 25,53 | 24,55 | 25,41 | 2,75% | 12.393,00 |
| 13.08.2024 | 24,59 | 24,73 | 24,59 | 24,73 | 4,28% | 1.775,00 |
| 12.08.2024 | 24,54 | 24,54 | 23,72 | 23,72 | -5,39% | 660,00 |
| 09.08.2024 | 24,89 | 25,55 | 24,59 | 25,07 | 3,79% | 6.266,00 |
| 08.08.2024 | 24,15 | 24,15 | 24,15 | 24,15 | 0,62% | 319,00 |
| 07.08.2024 | 23,97 | 24,01 | 23,61 | 24,00 | 0,76% | 6.112,00 |
| 06.08.2024 | 23,94 | 23,94 | 23,81 | 23,82 | -0,33% | 2.028,00 |
| 05.08.2024 | 23,73 | 24,32 | 23,73 | 23,90 | -6,49% | 2.441,00 |
| 01.08.2024 | 26,81 | 26,81 | 25,56 | 25,56 | -3,18% | 1.355,00 |
| 31.07.2024 | 26,55 | 26,90 | 26,07 | 26,40 | 0,00% | 44.116,00 |
| 30.07.2024 | 26,49 | 26,53 | 25,85 | 26,40 | -0,09% | 5.414,00 |
| 29.07.2024 | 26,10 | 26,70 | 26,10 | 26,43 | 0,09% | 2.313,00 |
| 26.07.2024 | 26,60 | 26,60 | 26,01 | 26,40 | -0,19% | 1.159,00 |
| 25.07.2024 | 26,44 | 26,61 | 26,02 | 26,45 | -0,60% | 2.630,00 |
| 24.07.2024 | 26,64 | 26,72 | 26,61 | 26,61 | 0,34% | 2.490,00 |
| 23.07.2024 | 26,38 | 26,65 | 26,38 | 26,52 | 0,53% | 5.253,00 |
| 22.07.2024 | 26,07 | 26,49 | 26,07 | 26,38 | 4,27% | 6.865,00 |
| 19.07.2024 | 25,49 | 26,21 | 25,30 | 25,30 | -2,43% | 16.334,00 |
| 18.07.2024 | 26,08 | 26,09 | 25,93 | 25,93 | -1,63% | 790,00 |
| 17.07.2024 | 26,14 | 26,38 | 25,76 | 26,36 | 1,35% | 7.834,00 |
| 16.07.2024 | 25,23 | 26,14 | 25,23 | 26,01 | 4,54% | 13.756,00 |
| 15.07.2024 | 24,74 | 25,00 | 24,72 | 24,88 | 3,24% | 2.685,00 |
| 12.07.2024 | 24,64 | 24,67 | 23,45 | 24,10 | -1,23% | 9.711,00 |
| 11.07.2024 | 23,16 | 24,40 | 23,10 | 24,40 | 6,69% | 17.274,00 |
| 10.07.2024 | 22,63 | 23,05 | 22,50 | 22,87 | 4,05% | 10.143,00 |
| 08.07.2024 | 22,15 | 22,15 | 21,98 | 21,98 | 1,29% | 374,00 |
| 05.07.2024 | 22,15 | 22,15 | 21,70 | 21,70 | -5,24% | 294,00 |
| 02.07.2024 | 22,95 | 23,12 | 22,90 | 22,90 | 1,15% | 6.116,00 |
| 01.07.2024 | 22,75 | 23,02 | 22,64 | 22,64 | -1,09% | 5.753,00 |
| 28.06.2024 | 21,52 | 22,99 | 21,43 | 22,89 | 6,71% | 25.228,00 |
| 27.06.2024 | 21,62 | 21,63 | 21,42 | 21,45 | -0,23% | 21.933,00 |
| 26.06.2024 | 21,40 | 21,57 | 21,40 | 21,50 | 0,47% | 2.991,00 |
| 25.06.2024 | 21,62 | 21,62 | 20,85 | 21,40 | -0,23% | 2.132,00 |
| 24.06.2024 | 21,36 | 21,52 | 21,36 | 21,45 | 0,80% | 5.010,00 |
| 21.06.2024 | 21,28 | 21,28 | 21,28 | 21,28 | -0,79% | 693,00 |
| 20.06.2024 | 21,72 | 21,75 | 21,10 | 21,45 | -0,09% | 5.189,00 |
| 18.06.2024 | 21,05 | 21,52 | 21,05 | 21,47 | 1,95% | 1.617,00 |
| 17.06.2024 | 21,33 | 21,33 | 21,05 | 21,06 | 0,24% | 462,00 |
| 14.06.2024 | 21,41 | 21,58 | 20,81 | 21,01 | -3,84% | 2.007,00 |
| 13.06.2024 | 21,80 | 21,85 | 21,80 | 21,85 | -1,11% | 785,00 |
| 12.06.2024 | 22,30 | 22,45 | 21,99 | 22,10 | 2,82% | 17.691,00 |
| 11.06.2024 | 21,52 | 21,60 | 21,18 | 21,49 | 1,27% | 3.913,00 |
| 10.06.2024 | 21,28 | 22,12 | 21,06 | 21,22 | -1,76% | 2.960,00 |
| 07.06.2024 | 21,97 | 22,20 | 21,52 | 21,60 | -3,49% | 7.802,00 |
| 06.06.2024 | 22,43 | 22,43 | 22,38 | 22,38 | 0,13% | 873,00 |
| 05.06.2024 | 22,11 | 22,35 | 22,11 | 22,35 | 1,27% | 655,00 |
| 04.06.2024 | 22,07 | 22,07 | 22,07 | 22,07 | -0,99% | 672,00 |
| 03.06.2024 | 22,45 | 22,45 | 21,98 | 22,29 | 1,32% | 3.623,00 |
| 31.05.2024 | 22,01 | 22,01 | 22,00 | 22,00 | 0,32% | 1.097,00 |
| 30.05.2024 | 21,71 | 22,10 | 21,66 | 21,93 | 1,29% | 3.446,00 |
| 29.05.2024 | 22,30 | 22,30 | 21,65 | 21,65 | -2,91% | 1.198,00 |
| 28.05.2024 | 22,35 | 22,42 | 22,16 | 22,30 | -0,22% | 11.983,00 |
| 24.05.2024 | 22,62 | 22,62 | 21,50 | 22,35 | 0,22% | 34.140,00 |
| 23.05.2024 | 22,51 | 22,51 | 22,30 | 22,30 | -1,37% | 2.581,00 |
| 22.05.2024 | 22,75 | 22,85 | 22,30 | 22,61 | -1,14% | 3.673,00 |
| 21.05.2024 | 22,88 | 22,93 | 22,70 | 22,87 | 1,87% | 2.923,00 |
| 20.05.2024 | 22,67 | 23,18 | 22,24 | 22,45 | -0,58% | 9.477,00 |
| 17.05.2024 | 22,97 | 23,01 | 22,58 | 22,58 | -1,70% | 65.842,00 |
| 16.05.2024 | 23,58 | 23,58 | 21,86 | 22,97 | -1,20% | 93.754,00 |
| 15.05.2024 | 22,28 | 24,20 | 22,28 | 23,25 | 19,23% | 261.254,00 |
| 14.05.2024 | 19,88 | 19,88 | 19,50 | 19,50 | -0,56% | 1.076,00 |
| 13.05.2024 | 19,61 | 19,61 | 19,50 | 19,61 | 1,34% | 2.277,00 |
| 10.05.2024 | 19,26 | 19,51 | 19,26 | 19,35 | 0,52% | 12.914,00 |
| 09.05.2024 | 19,14 | 19,65 | 19,14 | 19,25 | 1,32% | 1.038,00 |