30,410$
-1,81%
Echtzeit-Aktienkurs Home BancShares
Bid:
Ask:
Aktienkurse zur Home BancShares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 31,00 | 31,14 | 30,32 | 30,41 | -1,81% | 1.373.299,00 |
| 18.08.2026 | 31,35 | 31,35 | 30,84 | 30,97 | -0,45% | 1.151.813,00 |
| 17.08.2026 | 31,17 | 31,53 | 31,11 | 31,11 | -0,89% | 1.809.376,00 |
| 14.08.2026 | 31,27 | 31,54 | 31,05 | 31,39 | 0,13% | 1.078.372,00 |
| 13.08.2026 | 31,30 | 31,43 | 31,10 | 31,35 | 0,74% | 1.154.311,00 |
| 12.08.2026 | 30,78 | 31,13 | 30,74 | 31,12 | 0,35% | 1.126.187,00 |
| 11.08.2026 | 30,74 | 31,17 | 30,73 | 31,01 | 0,81% | 1.243.587,00 |
| 10.08.2026 | 30,60 | 30,88 | 30,60 | 30,76 | -0,16% | 1.403.238,00 |
| 07.08.2026 | 30,69 | 30,95 | 30,51 | 30,81 | -0,06% | 919.918,00 |
| 06.08.2026 | 31,46 | 31,46 | 30,79 | 30,83 | -1,22% | 1.088.631,00 |
| 05.08.2026 | 31,53 | 31,60 | 31,18 | 31,21 | -0,64% | 1.409.604,00 |
| 04.08.2026 | 31,24 | 31,66 | 31,09 | 31,41 | 0,42% | 1.403.045,00 |
| 03.08.2026 | 30,97 | 31,54 | 30,97 | 31,28 | 0,68% | 1.823.053,00 |
| 31.07.2026 | 31,17 | 31,31 | 30,82 | 31,07 | -0,29% | 1.692.978,00 |
| 30.07.2026 | 31,36 | 31,52 | 31,09 | 31,16 | -0,86% | 1.357.904,00 |
| 29.07.2026 | 31,31 | 31,70 | 31,26 | 31,43 | -0,16% | 1.864.052,00 |
| 28.07.2026 | 31,20 | 31,50 | 31,09 | 31,48 | 1,61% | 1.544.160,00 |
| 27.07.2026 | 31,13 | 31,34 | 30,98 | 30,98 | 0,00% | 1.805.030,00 |
| 24.07.2026 | 30,86 | 31,24 | 30,75 | 30,98 | 0,81% | 1.707.558,00 |
| 23.07.2026 | 30,29 | 30,73 | 30,04 | 30,73 | 1,12% | 2.028.523,00 |
| 22.07.2026 | 30,45 | 30,46 | 30,15 | 30,39 | -0,10% | 1.846.496,00 |
| 21.07.2026 | 30,26 | 30,42 | 30,02 | 30,42 | 0,07% | 1.996.265,00 |
| 20.07.2026 | 30,80 | 31,00 | 30,22 | 30,40 | -1,43% | 2.155.907,00 |
| 17.07.2026 | 30,58 | 31,18 | 30,50 | 30,84 | 0,49% | 3.119.423,00 |
| 16.07.2026 | 29,89 | 30,90 | 29,55 | 30,69 | 4,78% | 4.060.730,00 |
| 15.07.2026 | 29,04 | 29,44 | 29,04 | 29,29 | 1,00% | 2.304.769,00 |
| 14.07.2026 | 28,95 | 29,16 | 28,91 | 29,00 | -0,34% | 1.600.986,00 |
| 13.07.2026 | 28,80 | 29,14 | 28,68 | 29,10 | 1,32% | 1.638.492,00 |
| 10.07.2026 | 28,74 | 28,82 | 28,57 | 28,72 | 0,31% | 2.230.296,00 |
| 09.07.2026 | 28,24 | 28,84 | 28,24 | 28,63 | 1,49% | 1.303.430,00 |
| 08.07.2026 | 28,46 | 28,47 | 28,07 | 28,21 | -1,57% | 2.106.185,00 |
| 07.07.2026 | 28,92 | 28,96 | 28,65 | 28,66 | -0,28% | 1.677.604,00 |
| 06.07.2026 | 28,58 | 28,92 | 28,58 | 28,74 | 0,21% | 1.311.385,00 |
| 02.07.2026 | 29,05 | 29,14 | 28,50 | 28,68 | -0,76% | 1.593.863,00 |
| 01.07.2026 | 28,66 | 29,08 | 28,52 | 28,90 | 1,23% | 2.336.611,00 |
| 30.06.2026 | 28,59 | 28,84 | 28,50 | 28,55 | -0,76% | 1.879.602,00 |
| 29.06.2026 | 29,07 | 29,16 | 28,65 | 28,77 | -1,81% | 2.895.467,00 |
| 26.06.2026 | 28,88 | 29,38 | 28,72 | 29,30 | 2,06% | 6.589.881,00 |
| 25.06.2026 | 28,37 | 28,90 | 28,24 | 28,71 | -0,07% | 1.652.514,00 |
| 24.06.2026 | 28,24 | 28,74 | 28,20 | 28,73 | 1,95% | 1.814.511,00 |
| 23.06.2026 | 27,95 | 28,25 | 27,74 | 28,18 | 1,44% | 1.589.051,00 |
| 22.06.2026 | 27,75 | 28,07 | 27,72 | 27,78 | 0,47% | 1.670.561,00 |
| 18.06.2026 | 27,70 | 27,92 | 27,55 | 27,65 | 0,69% | 3.542.506,00 |
| 17.06.2026 | 27,84 | 28,14 | 27,21 | 27,46 | -1,93% | 2.208.220,00 |
| 16.06.2026 | 28,05 | 28,26 | 27,79 | 28,00 | 0,61% | 1.433.370,00 |
| 15.06.2026 | 28,45 | 28,56 | 27,76 | 27,83 | -1,49% | 1.597.805,00 |
| 12.06.2026 | 28,01 | 28,33 | 27,92 | 28,25 | 1,44% | 1.302.604,00 |
| 11.06.2026 | 27,73 | 27,94 | 27,52 | 27,85 | 0,87% | 1.657.512,00 |
| 10.06.2026 | 27,55 | 27,78 | 27,47 | 27,61 | 0,80% | 1.578.561,00 |
| 09.06.2026 | 27,29 | 27,80 | 27,24 | 27,39 | 1,29% | 1.974.531,00 |
| 08.06.2026 | 27,16 | 27,34 | 27,04 | 27,04 | -0,29% | 1.483.216,00 |
| 05.06.2026 | 26,95 | 27,30 | 26,88 | 27,12 | 1,04% | 1.075.964,00 |
| 04.06.2026 | 26,63 | 26,92 | 26,59 | 26,84 | 2,64% | 1.436.155,00 |
| 03.06.2026 | 26,52 | 26,70 | 26,13 | 26,15 | -2,24% | 1.619.722,00 |
| 02.06.2026 | 26,22 | 26,88 | 26,22 | 26,75 | 1,52% | 1.464.356,00 |
| 01.06.2026 | 26,43 | 26,56 | 26,17 | 26,35 | -1,53% | 1.314.866,00 |
| 29.05.2026 | 26,80 | 26,98 | 26,72 | 26,76 | -0,45% | 1.682.332,00 |
| 28.05.2026 | 26,60 | 26,91 | 26,48 | 26,88 | 0,75% | 1.277.348,00 |
| 27.05.2026 | 26,83 | 26,95 | 26,59 | 26,68 | -0,41% | 1.290.919,00 |
| 26.05.2026 | 26,61 | 26,94 | 26,52 | 26,79 | 0,68% | 1.422.085,00 |
| 22.05.2026 | 26,37 | 26,80 | 26,37 | 26,61 | 0,04% | 1.174.181,00 |
| 21.05.2026 | 26,44 | 26,68 | 26,20 | 26,60 | 0,08% | 1.598.701,00 |
| 20.05.2026 | 26,17 | 26,72 | 26,00 | 26,58 | 1,80% | 1.616.246,00 |
| 19.05.2026 | 26,09 | 26,22 | 25,81 | 26,11 | 0,08% | 1.432.769,00 |
| 18.05.2026 | 25,53 | 26,18 | 25,53 | 26,09 | 1,60% | 1.090.159,00 |
| 15.05.2026 | 25,93 | 25,98 | 25,50 | 25,68 | -0,66% | 1.689.313,00 |
| 14.05.2026 | 25,99 | 26,23 | 25,82 | 25,85 | 0,35% | 1.244.300,00 |
| 13.05.2026 | 25,85 | 26,07 | 25,66 | 25,76 | -1,98% | 1.601.325,00 |
| 12.05.2026 | 26,32 | 26,40 | 25,81 | 26,28 | 0,11% | 1.412.593,00 |
| 11.05.2026 | 26,85 | 26,85 | 26,13 | 26,25 | -1,91% | 1.877.424,00 |
| 08.05.2026 | 26,86 | 26,91 | 26,61 | 26,76 | -0,30% | 1.261.137,00 |
| 07.05.2026 | 27,05 | 27,17 | 26,79 | 26,84 | -0,70% | 1.267.502,00 |
| 06.05.2026 | 26,89 | 27,25 | 26,85 | 27,03 | 1,24% | 1.390.846,00 |
| 05.05.2026 | 26,59 | 26,78 | 26,48 | 26,70 | 0,60% | 1.072.061,00 |
| 04.05.2026 | 26,54 | 26,81 | 26,46 | 26,54 | -0,75% | 1.172.284,00 |
| 01.05.2026 | 26,87 | 27,02 | 26,68 | 26,74 | -0,48% | 961.786,00 |
| 30.04.2026 | 26,37 | 26,98 | 26,30 | 26,87 | 1,36% | 1.514.639,00 |
| 29.04.2026 | 26,94 | 27,11 | 26,41 | 26,51 | -2,00% | 1.475.647,00 |
| 28.04.2026 | 27,10 | 27,27 | 26,91 | 27,05 | 1,01% | 1.335.374,00 |
| 27.04.2026 | 26,50 | 26,88 | 26,45 | 26,78 | 1,21% | 1.723.563,00 |
| 24.04.2026 | 26,82 | 26,82 | 26,41 | 26,46 | -1,34% | 2.037.235,00 |
| 23.04.2026 | 26,79 | 27,03 | 26,54 | 26,82 | 0,52% | 2.355.383,00 |
| 22.04.2026 | 26,93 | 27,02 | 26,60 | 26,68 | -0,67% | 1.379.599,00 |
| 21.04.2026 | 27,11 | 27,48 | 26,81 | 26,86 | -1,18% | 2.140.140,00 |
| 20.04.2026 | 26,63 | 27,33 | 26,63 | 27,18 | 1,08% | 3.122.890,00 |
| 17.04.2026 | 26,93 | 27,29 | 26,57 | 26,89 | 0,56% | 2.485.933,00 |
| 16.04.2026 | 26,70 | 27,33 | 26,30 | 26,74 | -3,36% | 2.843.344,00 |
| 15.04.2026 | 27,93 | 28,00 | 27,61 | 27,67 | -1,04% | 1.693.814,00 |
| 14.04.2026 | 28,07 | 28,12 | 27,76 | 27,96 | -0,92% | 1.396.325,00 |
| 13.04.2026 | 27,87 | 28,22 | 27,68 | 28,22 | 0,82% | 1.186.354,00 |
| 10.04.2026 | 28,43 | 28,61 | 27,94 | 27,99 | -2,03% | 1.244.717,00 |
| 09.04.2026 | 27,97 | 28,65 | 27,93 | 28,57 | 1,49% | 1.239.643,00 |
| 08.04.2026 | 28,25 | 28,38 | 28,04 | 28,15 | 2,59% | 1.428.677,00 |
| 07.04.2026 | 27,32 | 27,56 | 27,26 | 27,44 | 0,11% | 1.008.033,00 |
| 06.04.2026 | 27,13 | 27,50 | 27,00 | 27,41 | 0,88% | 1.030.316,00 |
| 02.04.2026 | 26,80 | 27,22 | 26,75 | 27,17 | -0,11% | 1.003.625,00 |
| 01.04.2026 | 27,02 | 27,42 | 26,94 | 27,20 | 1,00% | 962.566,00 |
| 31.03.2026 | 26,95 | 27,06 | 26,56 | 26,93 | 1,74% | 1.378.466,00 |
| 30.03.2026 | 26,65 | 26,73 | 26,33 | 26,47 | 0,15% | 1.219.584,00 |
| 27.03.2026 | 26,65 | 26,72 | 26,33 | 26,43 | -1,12% | 1.430.929,00 |