13,450$
0,75%
Echtzeit-Aktienkurs Hope Bancorp
Bid:
Ask:
Aktienkurse zur Hope Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 13,35 | 13,47 | 13,25 | 13,45 | 0,75% | 709.381,00 |
| 16.10.2024 | 13,35 | 13,49 | 12,18 | 13,35 | 1,37% | 496.675,00 |
| 15.10.2024 | 13,01 | 13,52 | 12,92 | 13,17 | 1,54% | 522.018,00 |
| 14.10.2024 | 12,80 | 13,03 | 12,70 | 12,97 | 1,25% | 322.707,00 |
| 11.10.2024 | 12,44 | 12,87 | 12,44 | 12,81 | 3,99% | 545.902,00 |
| 10.10.2024 | 12,23 | 12,40 | 12,23 | 12,32 | -0,10% | 396.772,00 |
| 09.10.2024 | 12,16 | 12,41 | 12,12 | 12,33 | 1,23% | 1.720.443,00 |
| 08.10.2024 | 12,43 | 12,43 | 12,17 | 12,18 | -1,46% | 727.481,00 |
| 07.10.2024 | 12,49 | 12,51 | 12,27 | 12,36 | -1,51% | 549.968,00 |
| 04.10.2024 | 12,57 | 12,63 | 12,48 | 12,55 | 1,70% | 539.559,00 |
| 03.10.2024 | 12,16 | 12,37 | 12,08 | 12,34 | 1,23% | 660.083,00 |
| 02.10.2024 | 12,19 | 12,45 | 12,16 | 12,19 | 0,00% | 502.759,00 |
| 01.10.2024 | 12,48 | 12,48 | 12,06 | 12,19 | -2,95% | 528.075,00 |
| 30.09.2024 | 12,39 | 12,67 | 12,31 | 12,56 | 1,29% | 558.074,00 |
| 27.09.2024 | 12,49 | 12,65 | 12,37 | 12,40 | -0,08% | 500.509,00 |
| 26.09.2024 | 12,37 | 12,55 | 12,28 | 12,41 | 1,14% | 651.254,00 |
| 25.09.2024 | 12,50 | 12,51 | 12,25 | 12,27 | -2,00% | 531.775,00 |
| 24.09.2024 | 12,73 | 12,77 | 12,48 | 12,52 | -1,80% | 406.878,00 |
| 23.09.2024 | 12,88 | 12,97 | 12,71 | 12,75 | -0,86% | 571.060,00 |
| 20.09.2024 | 13,09 | 13,20 | 12,84 | 12,86 | -2,58% | 1.004.148,00 |
| 19.09.2024 | 13,06 | 13,23 | 12,77 | 13,20 | 3,73% | 505.893,00 |
| 18.09.2024 | 12,67 | 13,22 | 12,51 | 12,73 | 0,43% | 595.430,00 |
| 17.09.2024 | 12,74 | 12,93 | 12,53 | 12,67 | 0,80% | 535.735,00 |
| 16.09.2024 | 12,43 | 12,66 | 12,26 | 12,57 | 1,21% | 547.834,00 |
| 13.09.2024 | 12,24 | 12,44 | 12,13 | 12,42 | 3,16% | 485.022,00 |
| 12.09.2024 | 12,01 | 12,09 | 11,90 | 12,04 | 0,50% | 469.873,00 |
| 11.09.2024 | 12,00 | 12,03 | 11,71 | 11,98 | -1,16% | 399.940,00 |
| 10.09.2024 | 12,12 | 12,17 | 11,88 | 12,12 | 0,00% | 546.996,00 |
| 09.09.2024 | 12,22 | 12,27 | 12,08 | 12,12 | -0,74% | 614.423,00 |
| 06.09.2024 | 12,45 | 12,53 | 12,17 | 12,21 | -1,85% | 490.209,00 |
| 05.09.2024 | 12,67 | 12,70 | 12,40 | 12,44 | -0,72% | 652.456,00 |
| 04.09.2024 | 12,65 | 12,76 | 12,45 | 12,53 | -1,42% | 393.564,00 |
| 03.09.2024 | 12,65 | 12,80 | 12,62 | 12,71 | -0,63% | 423.352,00 |
| 30.08.2024 | 12,71 | 12,81 | 12,60 | 12,79 | 0,63% | 494.777,00 |
| 29.08.2024 | 12,78 | 12,81 | 12,54 | 12,71 | 0,16% | 421.513,00 |
| 28.08.2024 | 12,48 | 12,76 | 12,46 | 12,69 | 0,95% | 486.062,00 |
| 27.08.2024 | 12,70 | 12,72 | 12,49 | 12,57 | -1,64% | 629.336,00 |
| 26.08.2024 | 13,00 | 13,02 | 12,75 | 12,78 | -0,47% | 405.052,00 |
| 23.08.2024 | 12,32 | 13,08 | 12,31 | 12,84 | 5,07% | 691.097,00 |
| 22.08.2024 | 12,25 | 12,32 | 12,19 | 12,22 | -0,16% | 251.314,00 |
| 21.08.2024 | 12,24 | 12,28 | 12,06 | 12,24 | 0,82% | 350.792,00 |
| 20.08.2024 | 12,29 | 12,40 | 12,13 | 12,14 | -1,94% | 406.326,00 |
| 19.08.2024 | 12,38 | 12,44 | 12,29 | 12,38 | 0,16% | 425.100,00 |
| 16.08.2024 | 12,14 | 12,48 | 12,14 | 12,36 | 1,81% | 587.091,00 |
| 15.08.2024 | 12,09 | 12,27 | 12,06 | 12,14 | 3,06% | 590.015,00 |
| 14.08.2024 | 11,82 | 11,82 | 11,61 | 11,78 | 0,17% | 692.609,00 |
| 13.08.2024 | 11,72 | 11,79 | 11,53 | 11,76 | 1,47% | 607.950,00 |
| 12.08.2024 | 11,77 | 11,94 | 11,50 | 11,59 | -0,77% | 532.421,00 |
| 09.08.2024 | 11,90 | 11,90 | 11,55 | 11,68 | -0,93% | 465.235,00 |
| 08.08.2024 | 11,85 | 11,90 | 11,60 | 11,79 | -0,17% | 360.842,00 |
| 07.08.2024 | 12,05 | 12,23 | 11,74 | 11,81 | 0,00% | 491.084,00 |
| 06.08.2024 | 11,83 | 12,02 | 11,69 | 11,81 | -0,51% | 709.017,00 |
| 05.08.2024 | 11,68 | 11,99 | 11,39 | 11,87 | -2,82% | 732.988,00 |
| 02.08.2024 | 12,13 | 12,37 | 12,02 | 12,22 | -3,29% | 827.439,00 |
| 01.08.2024 | 13,18 | 13,19 | 12,47 | 12,63 | -4,03% | 801.654,00 |
| 31.07.2024 | 13,20 | 13,59 | 12,97 | 13,16 | -0,19% | 885.347,00 |
| 30.07.2024 | 13,10 | 13,29 | 12,93 | 13,19 | 1,74% | 868.071,00 |
| 29.07.2024 | 13,46 | 13,59 | 12,93 | 12,96 | -4,14% | 1.473.319,00 |
| 26.07.2024 | 13,39 | 13,55 | 13,22 | 13,52 | 2,19% | 615.597,00 |
| 25.07.2024 | 12,87 | 13,42 | 12,65 | 13,23 | 2,87% | 2.876.804,00 |
| 24.07.2024 | 13,04 | 13,26 | 12,84 | 12,86 | -2,05% | 363.218,00 |
| 23.07.2024 | 12,69 | 13,25 | 12,69 | 13,13 | 2,26% | 850.717,00 |
| 22.07.2024 | 12,60 | 12,89 | 12,48 | 12,84 | 1,26% | 570.055,00 |
| 19.07.2024 | 12,64 | 12,88 | 12,59 | 12,68 | 0,16% | 542.027,00 |
| 18.07.2024 | 12,78 | 13,10 | 12,57 | 12,66 | -2,09% | 973.682,00 |
| 17.07.2024 | 12,30 | 13,04 | 12,30 | 12,93 | 3,61% | 1.155.055,00 |
| 16.07.2024 | 11,92 | 12,54 | 11,86 | 12,48 | 5,85% | 1.184.127,00 |
| 15.07.2024 | 11,63 | 11,97 | 11,56 | 11,79 | 3,15% | 768.861,00 |
| 12.07.2024 | 11,48 | 11,57 | 11,33 | 11,43 | 0,70% | 925.762,00 |
| 11.07.2024 | 11,17 | 11,41 | 10,80 | 11,35 | 3,94% | 1.133.908,00 |
| 10.07.2024 | 10,54 | 10,94 | 10,54 | 10,92 | 3,61% | 843.060,00 |
| 09.07.2024 | 10,36 | 10,54 | 10,31 | 10,54 | 1,64% | 503.656,00 |
| 08.07.2024 | 10,33 | 10,51 | 10,30 | 10,37 | 0,00% | 405.295,00 |
| 05.07.2024 | 10,52 | 10,56 | 10,30 | 10,37 | -1,33% | 512.341,00 |
| 03.07.2024 | 10,75 | 10,75 | 10,50 | 10,51 | -1,87% | 307.751,00 |
| 02.07.2024 | 10,57 | 10,77 | 10,57 | 10,71 | 0,75% | 414.313,00 |
| 01.07.2024 | 10,71 | 10,83 | 10,60 | 10,63 | -1,02% | 432.316,00 |
| 28.06.2024 | 10,54 | 10,82 | 10,51 | 10,74 | 3,27% | 1.213.896,00 |
| 27.06.2024 | 10,30 | 10,42 | 10,22 | 10,40 | 0,39% | 433.946,00 |
| 26.06.2024 | 10,21 | 10,37 | 10,13 | 10,36 | 1,27% | 437.843,00 |
| 25.06.2024 | 10,27 | 10,35 | 10,18 | 10,23 | -0,97% | 397.788,00 |
| 24.06.2024 | 10,28 | 10,47 | 10,24 | 10,33 | 1,27% | 389.881,00 |
| 21.06.2024 | 10,14 | 10,21 | 10,05 | 10,20 | 0,49% | 770.241,00 |
| 20.06.2024 | 10,10 | 10,22 | 10,07 | 10,15 | -0,20% | 356.630,00 |
| 18.06.2024 | 10,15 | 10,24 | 10,09 | 10,17 | 0,39% | 750.702,00 |
| 17.06.2024 | 9,92 | 10,14 | 9,87 | 10,13 | 1,91% | 508.344,00 |
| 14.06.2024 | 9,94 | 9,98 | 9,82 | 9,94 | -1,05% | 696.422,00 |
| 13.06.2024 | 10,09 | 10,40 | 9,88 | 10,05 | -1,23% | 967.895,00 |
| 12.06.2024 | 10,20 | 10,35 | 10,03 | 10,17 | 2,83% | 528.962,00 |
| 11.06.2024 | 9,87 | 9,95 | 9,80 | 9,89 | -0,70% | 539.394,00 |
| 10.06.2024 | 10,10 | 10,10 | 9,90 | 9,96 | -2,26% | 427.974,00 |
| 07.06.2024 | 10,08 | 10,21 | 10,04 | 10,19 | 0,10% | 2.466.858,00 |
| 06.06.2024 | 10,17 | 10,26 | 10,09 | 10,18 | 0,49% | 426.018,00 |
| 05.06.2024 | 10,17 | 10,21 | 10,10 | 10,13 | 0,00% | 390.447,00 |
| 04.06.2024 | 10,27 | 10,33 | 10,12 | 10,13 | -2,50% | 526.476,00 |
| 03.06.2024 | 10,67 | 10,67 | 10,36 | 10,39 | -1,33% | 549.019,00 |
| 31.05.2024 | 10,41 | 10,55 | 10,37 | 10,53 | 1,64% | 342.897,00 |
| 30.05.2024 | 10,30 | 10,41 | 10,23 | 10,36 | 2,27% | 520.410,00 |
| 29.05.2024 | 10,17 | 10,22 | 10,02 | 10,13 | -2,03% | 444.131,00 |
| 28.05.2024 | 10,46 | 10,60 | 10,28 | 10,34 | -0,43% | 528.087,00 |