28,590$
-0,42%
Echtzeit-Aktienkurs Home BancShares
Bid:
Ask:
Aktienkurse zur Home BancShares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 28,79 | 28,85 | 28,50 | 28,59 | -0,42% | 484.929,00 |
| 08.05.2025 | 28,38 | 28,93 | 28,27 | 28,71 | 1,74% | 616.103,00 |
| 07.05.2025 | 28,36 | 28,57 | 28,12 | 28,22 | 0,04% | 600.928,00 |
| 06.05.2025 | 28,12 | 28,44 | 27,96 | 28,21 | -0,53% | 545.907,00 |
| 05.05.2025 | 28,29 | 28,65 | 28,26 | 28,36 | -0,70% | 716.793,00 |
| 02.05.2025 | 28,38 | 28,62 | 28,14 | 28,56 | 1,85% | 787.710,00 |
| 01.05.2025 | 27,78 | 28,23 | 27,44 | 28,04 | 1,05% | 947.559,00 |
| 30.04.2025 | 27,61 | 27,85 | 27,19 | 27,75 | -0,75% | 938.585,00 |
| 29.04.2025 | 27,95 | 28,08 | 27,43 | 27,96 | 0,22% | 773.051,00 |
| 28.04.2025 | 27,67 | 27,94 | 27,51 | 27,90 | 0,76% | 763.999,00 |
| 25.04.2025 | 27,59 | 27,69 | 27,35 | 27,69 | -0,47% | 710.070,00 |
| 24.04.2025 | 27,40 | 27,91 | 27,20 | 27,82 | 1,05% | 931.559,00 |
| 23.04.2025 | 28,10 | 28,41 | 27,29 | 27,53 | 1,10% | 1.127.384,00 |
| 22.04.2025 | 26,54 | 27,31 | 26,39 | 27,23 | 3,46% | 975.597,00 |
| 21.04.2025 | 26,22 | 26,45 | 26,10 | 26,32 | -0,53% | 1.234.714,00 |
| 17.04.2025 | 26,66 | 27,15 | 26,34 | 26,46 | 1,85% | 1.667.147,00 |
| 16.04.2025 | 26,01 | 26,34 | 25,84 | 25,98 | -0,46% | 1.216.830,00 |
| 15.04.2025 | 25,89 | 26,35 | 25,85 | 26,10 | 1,24% | 819.129,00 |
| 14.04.2025 | 25,71 | 25,91 | 24,98 | 25,78 | 2,18% | 1.015.989,00 |
| 11.04.2025 | 25,11 | 25,55 | 24,78 | 25,23 | 0,12% | 1.647.269,00 |
| 10.04.2025 | 25,98 | 26,30 | 24,52 | 25,20 | -5,58% | 1.267.973,00 |
| 09.04.2025 | 24,73 | 27,13 | 24,39 | 26,69 | 6,55% | 1.656.726,00 |
| 08.04.2025 | 26,02 | 26,29 | 24,65 | 25,05 | -0,28% | 1.389.476,00 |
| 07.04.2025 | 24,41 | 26,54 | 24,23 | 25,12 | 0,00% | 1.628.976,00 |
| 04.04.2025 | 24,89 | 25,25 | 24,22 | 25,12 | -2,75% | 1.620.112,00 |
| 03.04.2025 | 27,16 | 27,28 | 25,82 | 25,83 | -8,99% | 1.636.624,00 |
| 02.04.2025 | 28,02 | 28,39 | 27,87 | 28,38 | 0,57% | 968.790,00 |
| 01.04.2025 | 27,97 | 28,42 | 27,83 | 28,22 | -0,18% | 892.113,00 |
| 31.03.2025 | 27,76 | 28,39 | 27,66 | 28,27 | 0,46% | 1.032.452,00 |
| 28.03.2025 | 28,47 | 28,62 | 27,99 | 28,14 | -1,51% | 581.828,00 |
| 27.03.2025 | 28,71 | 28,81 | 28,35 | 28,57 | -0,45% | 894.232,00 |
| 26.03.2025 | 28,53 | 29,00 | 28,53 | 28,70 | 0,74% | 703.343,00 |
| 25.03.2025 | 28,66 | 28,78 | 28,43 | 28,49 | -0,59% | 809.466,00 |
| 24.03.2025 | 28,34 | 28,78 | 28,21 | 28,66 | 2,36% | 842.910,00 |
| 21.03.2025 | 28,06 | 28,26 | 27,69 | 28,00 | -0,39% | 4.670.404,00 |
| 20.03.2025 | 28,36 | 28,73 | 28,09 | 28,11 | -1,75% | 1.090.396,00 |
| 19.03.2025 | 28,37 | 28,79 | 28,16 | 28,61 | 0,88% | 997.160,00 |
| 18.03.2025 | 28,53 | 28,70 | 28,20 | 28,36 | -0,70% | 910.531,00 |
| 17.03.2025 | 28,44 | 28,67 | 28,35 | 28,56 | 0,63% | 919.699,00 |
| 14.03.2025 | 28,26 | 28,41 | 27,79 | 28,38 | 1,76% | 887.921,00 |
| 13.03.2025 | 28,02 | 28,36 | 27,83 | 27,89 | 0,00% | 914.211,00 |
| 12.03.2025 | 28,14 | 28,18 | 27,55 | 27,89 | 0,76% | 891.105,00 |
| 11.03.2025 | 28,26 | 28,52 | 27,65 | 27,68 | -1,91% | 880.614,00 |
| 10.03.2025 | 28,39 | 28,89 | 28,10 | 28,22 | -2,29% | 1.400.650,00 |
| 07.03.2025 | 28,61 | 29,00 | 28,25 | 28,88 | 0,56% | 1.024.966,00 |
| 06.03.2025 | 28,64 | 28,92 | 28,39 | 28,72 | -0,73% | 1.086.928,00 |
| 05.03.2025 | 29,02 | 29,24 | 28,50 | 28,93 | -0,17% | 1.149.235,00 |
| 04.03.2025 | 29,80 | 29,82 | 28,76 | 28,98 | -3,50% | 1.415.136,00 |
| 03.03.2025 | 30,00 | 30,66 | 29,78 | 30,03 | 0,27% | 1.080.668,00 |
| 28.02.2025 | 29,51 | 29,98 | 29,51 | 29,95 | 2,04% | 1.006.053,00 |
| 27.02.2025 | 29,30 | 29,69 | 29,25 | 29,35 | 0,14% | 682.234,00 |
| 26.02.2025 | 29,25 | 29,46 | 29,06 | 29,31 | 0,21% | 717.092,00 |
| 25.02.2025 | 29,46 | 29,56 | 29,10 | 29,25 | 0,24% | 1.016.503,00 |
| 24.02.2025 | 29,53 | 29,71 | 29,16 | 29,18 | -0,95% | 773.496,00 |
| 21.02.2025 | 30,06 | 30,24 | 29,35 | 29,46 | -1,27% | 1.109.470,00 |
| 20.02.2025 | 30,07 | 30,08 | 29,58 | 29,84 | -0,70% | 1.262.154,00 |
| 19.02.2025 | 30,03 | 30,24 | 29,73 | 30,05 | -0,33% | 982.142,00 |
| 18.02.2025 | 29,92 | 30,52 | 29,86 | 30,15 | 0,60% | 910.341,00 |
| 14.02.2025 | 30,56 | 30,70 | 29,86 | 29,97 | -1,71% | 1.018.625,00 |
| 13.02.2025 | 30,48 | 30,57 | 30,08 | 30,49 | 0,30% | 895.082,00 |
| 12.02.2025 | 30,77 | 30,80 | 30,37 | 30,40 | -2,66% | 737.160,00 |
| 11.02.2025 | 30,35 | 31,24 | 30,28 | 31,23 | 2,43% | 893.049,00 |
| 10.02.2025 | 30,85 | 30,85 | 30,26 | 30,49 | -1,13% | 792.876,00 |
| 07.02.2025 | 31,11 | 31,27 | 30,33 | 30,84 | -1,12% | 806.181,00 |
| 06.02.2025 | 30,91 | 31,21 | 30,76 | 31,19 | 0,91% | 876.692,00 |
| 05.02.2025 | 30,59 | 30,92 | 30,34 | 30,91 | 1,51% | 786.100,00 |
| 04.02.2025 | 29,90 | 30,50 | 29,89 | 30,45 | 1,77% | 730.736,00 |
| 03.02.2025 | 29,60 | 30,19 | 29,30 | 29,92 | -0,89% | 1.706.845,00 |
| 31.01.2025 | 30,35 | 30,47 | 29,91 | 30,19 | -0,33% | 1.742.202,00 |
| 30.01.2025 | 30,43 | 30,73 | 30,09 | 30,29 | 0,26% | 938.507,00 |
| 29.01.2025 | 30,43 | 30,78 | 30,08 | 30,21 | -0,79% | 982.708,00 |
| 28.01.2025 | 30,35 | 30,67 | 30,22 | 30,45 | -0,03% | 1.035.137,00 |
| 27.01.2025 | 30,28 | 30,60 | 30,07 | 30,46 | 1,33% | 918.333,00 |
| 24.01.2025 | 30,00 | 30,20 | 29,89 | 30,06 | 0,07% | 881.462,00 |
| 23.01.2025 | 30,07 | 30,33 | 29,92 | 30,04 | 0,67% | 1.114.567,00 |
| 22.01.2025 | 29,94 | 30,27 | 29,81 | 29,84 | -0,83% | 1.905.481,00 |
| 21.01.2025 | 30,49 | 30,88 | 30,06 | 30,09 | -1,02% | 1.406.514,00 |
| 17.01.2025 | 29,85 | 30,50 | 29,58 | 30,40 | 3,26% | 1.782.080,00 |
| 16.01.2025 | 28,20 | 29,57 | 28,20 | 29,44 | 1,13% | 1.922.510,00 |
| 15.01.2025 | 29,21 | 29,43 | 28,74 | 29,11 | 2,28% | 1.221.399,00 |
| 14.01.2025 | 27,77 | 28,47 | 27,65 | 28,46 | 3,23% | 1.169.239,00 |
| 13.01.2025 | 27,16 | 27,64 | 27,07 | 27,57 | 1,25% | 1.362.922,00 |
| 10.01.2025 | 27,33 | 27,60 | 27,03 | 27,23 | -2,72% | 1.681.457,00 |
| 08.01.2025 | 27,72 | 28,10 | 27,56 | 27,99 | 0,29% | 934.267,00 |
| 07.01.2025 | 28,33 | 28,40 | 27,60 | 27,91 | -0,75% | 1.108.015,00 |
| 06.01.2025 | 28,34 | 28,90 | 28,09 | 28,12 | -0,46% | 974.189,00 |
| 03.01.2025 | 27,95 | 28,28 | 27,44 | 28,25 | 1,58% | 672.265,00 |
| 02.01.2025 | 28,39 | 28,55 | 27,71 | 27,81 | -1,73% | 537.163,00 |
| 31.12.2024 | 28,50 | 28,57 | 28,19 | 28,30 | -0,07% | 656.973,00 |
| 30.12.2024 | 28,14 | 28,48 | 28,01 | 28,32 | -0,32% | 458.766,00 |
| 27.12.2024 | 28,58 | 28,84 | 28,17 | 28,41 | -1,25% | 550.909,00 |
| 26.12.2024 | 28,32 | 28,88 | 28,14 | 28,77 | 0,91% | 467.741,00 |
| 24.12.2024 | 28,27 | 28,51 | 28,16 | 28,51 | 0,78% | 325.255,00 |
| 23.12.2024 | 27,94 | 28,30 | 27,85 | 28,29 | 0,71% | 819.429,00 |
| 20.12.2024 | 27,93 | 28,53 | 27,78 | 28,09 | -0,07% | 2.901.455,00 |
| 19.12.2024 | 28,79 | 29,15 | 28,05 | 28,11 | -0,85% | 1.003.412,00 |
| 18.12.2024 | 30,02 | 30,28 | 28,18 | 28,35 | -4,77% | 1.244.862,00 |
| 17.12.2024 | 30,36 | 30,57 | 29,57 | 29,77 | -2,27% | 1.106.400,00 |
| 16.12.2024 | 30,23 | 30,59 | 30,14 | 30,46 | 0,36% | 707.094,00 |
| 13.12.2024 | 30,30 | 30,42 | 30,12 | 30,35 | 0,07% | 532.808,00 |