Home BancShares
[WKN: A0J3F3 | ISIN: US4368932004]
Aktienkurse
26,950$ 2,67%
Echtzeit-Aktienkurs Home BancShares
Bid: Ask:

Aktienkurse zur Home BancShares Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
11.10.2024 26,47 27,02 26,47 26,95 2,67% 837.991,00
10.10.2024 26,17 26,38 26,00 26,25 -0,46% 606.226,00
09.10.2024 25,96 26,44 25,93 26,37 1,42% 720.483,00
08.10.2024 26,42 26,42 25,98 26,00 -1,03% 554.451,00
07.10.2024 26,40 26,44 26,16 26,27 -0,91% 602.863,00
04.10.2024 26,51 26,72 26,31 26,51 1,80% 666.303,00
03.10.2024 25,84 26,27 25,78 26,04 -0,12% 527.227,00
02.10.2024 26,08 26,57 26,00 26,07 -0,65% 567.312,00
01.10.2024 26,96 26,96 26,16 26,24 -3,14% 1.021.291,00
30.09.2024 26,72 27,23 26,59 27,09 0,97% 869.387,00
27.09.2024 27,16 27,18 26,77 26,83 0,04% 652.184,00
26.09.2024 26,97 26,97 26,66 26,82 0,68% 707.340,00
25.09.2024 27,14 27,14 26,59 26,64 -1,66% 721.822,00
24.09.2024 27,50 27,60 27,01 27,09 -1,71% 715.844,00
23.09.2024 27,61 27,75 27,33 27,56 0,47% 753.058,00
20.09.2024 27,79 27,87 27,41 27,43 -2,25% 3.197.902,00
19.09.2024 27,99 28,16 27,57 28,06 2,48% 855.857,00
18.09.2024 27,35 28,16 26,99 27,38 0,40% 1.149.396,00
17.09.2024 27,30 27,79 27,09 27,27 0,59% 763.155,00
16.09.2024 27,01 27,35 26,73 27,11 0,67% 826.004,00
13.09.2024 26,84 26,98 26,67 26,93 1,62% 850.668,00
12.09.2024 26,59 26,59 26,20 26,50 0,04% 612.986,00
11.09.2024 26,35 26,52 25,81 26,49 -0,79% 748.711,00
10.09.2024 26,81 26,92 26,20 26,70 -0,15% 804.080,00
09.09.2024 26,74 27,01 26,60 26,74 -0,04% 726.103,00
06.09.2024 27,29 27,42 26,66 26,75 -1,58% 679.170,00
05.09.2024 27,72 27,72 27,12 27,18 -1,09% 576.680,00
04.09.2024 27,73 27,95 27,35 27,48 -1,08% 536.881,00
03.09.2024 27,56 27,95 27,42 27,78 -0,22% 796.264,00
30.08.2024 27,80 27,89 27,52 27,84 0,69% 575.978,00
29.08.2024 27,97 27,97 27,49 27,65 -0,07% 463.941,00
28.08.2024 27,39 27,84 27,33 27,67 0,69% 455.314,00
27.08.2024 27,42 27,57 27,20 27,48 -0,43% 530.611,00
26.08.2024 28,00 28,16 27,57 27,60 -1,04% 710.791,00
23.08.2024 27,08 28,20 26,90 27,89 3,99% 1.149.456,00
22.08.2024 26,74 26,98 26,68 26,82 0,49% 552.297,00
21.08.2024 26,67 26,73 26,34 26,69 0,68% 427.027,00
20.08.2024 26,73 26,73 26,41 26,51 -1,08% 537.191,00
19.08.2024 26,48 26,82 26,44 26,80 1,32% 518.872,00
16.08.2024 26,11 26,72 26,11 26,45 1,07% 824.902,00
15.08.2024 26,00 26,39 25,92 26,17 2,11% 885.136,00
14.08.2024 25,88 25,88 25,49 25,63 -1,20% 806.910,00
13.08.2024 26,02 26,02 25,53 25,94 0,78% 762.661,00
12.08.2024 26,21 26,46 25,67 25,74 -1,08% 598.908,00
09.08.2024 26,02 26,08 25,83 26,02 -0,23% 628.213,00
08.08.2024 26,03 26,11 25,74 26,08 1,44% 603.305,00
07.08.2024 26,16 26,26 25,58 25,71 -0,39% 620.951,00
06.08.2024 25,67 26,20 25,38 25,81 0,35% 883.670,00
05.08.2024 25,54 26,03 25,01 25,72 -3,42% 1.893.555,00
02.08.2024 26,49 26,96 26,28 26,63 -2,81% 1.874.075,00
01.08.2024 28,18 28,38 27,06 27,40 -3,28% 1.680.713,00
31.07.2024 28,75 28,99 28,31 28,33 -1,73% 1.351.655,00
30.07.2024 28,29 28,92 28,18 28,83 2,52% 1.509.473,00
29.07.2024 28,59 28,68 28,09 28,12 -1,54% 893.238,00
26.07.2024 28,56 28,82 28,21 28,56 0,81% 1.217.531,00
25.07.2024 27,76 28,57 27,68 28,33 2,31% 1.837.413,00
24.07.2024 27,96 28,45 27,68 27,69 -1,35% 1.590.970,00
23.07.2024 27,39 28,19 27,39 28,07 1,48% 1.498.148,00
22.07.2024 27,17 27,77 26,84 27,66 1,92% 1.441.435,00
19.07.2024 26,88 27,34 26,74 27,14 1,76% 1.606.496,00
18.07.2024 26,85 27,39 26,38 26,67 -0,49% 2.082.171,00
17.07.2024 25,84 26,99 25,84 26,80 0,56% 1.925.672,00
16.07.2024 25,65 26,71 25,58 26,65 4,51% 2.391.537,00
15.07.2024 25,10 25,59 25,02 25,50 2,66% 1.607.808,00
12.07.2024 25,00 25,13 24,80 24,84 -0,28% 1.415.465,00
11.07.2024 24,62 24,99 24,55 24,91 2,51% 1.269.366,00
10.07.2024 23,85 24,32 23,80 24,30 1,63% 732.197,00
09.07.2024 23,32 23,92 23,23 23,91 2,05% 782.095,00
08.07.2024 23,73 23,83 23,43 23,43 -0,34% 641.721,00
05.07.2024 23,65 23,78 23,47 23,51 -0,89% 541.360,00
03.07.2024 24,12 24,17 23,70 23,72 -1,41% 393.403,00
02.07.2024 23,67 24,09 23,56 24,06 1,48% 668.020,00
01.07.2024 23,97 24,12 23,70 23,71 -1,04% 749.400,00
28.06.2024 23,85 24,15 23,71 23,96 1,35% 2.856.001,00
27.06.2024 23,44 23,68 23,28 23,64 1,20% 570.649,00
26.06.2024 23,17 23,44 23,17 23,36 0,17% 763.764,00
25.06.2024 23,44 23,54 23,22 23,32 -1,02% 677.906,00
24.06.2024 23,22 23,70 23,14 23,56 1,82% 810.399,00
21.06.2024 23,15 23,18 22,96 23,14 -0,26% 1.615.051,00
20.06.2024 22,96 23,20 22,90 23,20 0,43% 763.255,00
18.06.2024 22,98 23,24 22,95 23,10 0,30% 925.159,00
17.06.2024 22,74 23,04 22,64 23,03 0,92% 799.957,00
14.06.2024 22,58 22,83 22,49 22,82 -0,26% 658.748,00
13.06.2024 23,03 23,03 22,70 22,88 -1,25% 493.092,00
12.06.2024 23,43 23,49 22,91 23,17 1,98% 1.246.447,00
11.06.2024 22,54 22,88 22,42 22,72 -0,31% 991.711,00
10.06.2024 22,60 22,88 22,51 22,79 -0,96% 857.268,00
07.06.2024 23,01 23,18 22,91 23,01 -0,99% 678.878,00
06.06.2024 23,22 23,38 22,99 23,24 -0,26% 1.139.575,00
05.06.2024 23,10 23,37 22,94 23,30 1,70% 1.711.039,00
04.06.2024 22,90 23,16 22,85 22,91 -1,21% 773.465,00
03.06.2024 23,83 23,83 23,12 23,19 -1,40% 605.850,00
31.05.2024 23,40 23,54 23,30 23,52 0,90% 819.071,00
30.05.2024 23,16 23,38 23,04 23,31 1,92% 949.890,00
29.05.2024 23,01 23,40 22,86 22,87 -2,97% 1.115.946,00
28.05.2024 23,74 23,81 23,49 23,57 -0,72% 640.937,00
24.05.2024 23,68 23,75 23,46 23,74 0,85% 711.965,00
23.05.2024 23,93 23,93 23,38 23,54 -1,67% 674.835,00
22.05.2024 24,16 24,25 23,90 23,94 -1,28% 730.308,00
21.05.2024 24,11 24,37 24,04 24,25 0,41% 802.371,00