12,140$
0,41%
Echtzeit-Aktienkurs Hope Bancorp
Bid:
Ask:
Aktienkurse zur Hope Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 12,04 | 12,18 | 11,86 | 12,14 | 0,41% | 806.818,00 |
| 12.02.2026 | 12,22 | 12,33 | 11,87 | 12,09 | -0,49% | 812.595,00 |
| 11.02.2026 | 12,41 | 12,50 | 12,12 | 12,15 | -0,98% | 748.283,00 |
| 10.02.2026 | 12,35 | 12,45 | 12,20 | 12,27 | -0,81% | 990.483,00 |
| 09.02.2026 | 12,45 | 12,57 | 12,36 | 12,37 | -1,12% | 568.848,00 |
| 06.02.2026 | 12,54 | 12,62 | 12,42 | 12,51 | -0,48% | 946.440,00 |
| 05.02.2026 | 12,62 | 12,78 | 12,42 | 12,57 | -0,79% | 1.293.123,00 |
| 04.02.2026 | 12,44 | 12,78 | 12,42 | 12,67 | 2,76% | 1.031.311,00 |
| 03.02.2026 | 12,22 | 12,59 | 12,15 | 12,33 | 0,98% | 1.030.702,00 |
| 02.02.2026 | 11,94 | 12,38 | 11,91 | 12,21 | 2,01% | 1.033.198,00 |
| 30.01.2026 | 11,95 | 12,07 | 11,76 | 11,97 | -0,21% | 1.347.461,00 |
| 29.01.2026 | 11,84 | 12,02 | 11,82 | 12,00 | 2,09% | 1.210.202,00 |
| 28.01.2026 | 12,23 | 12,27 | 11,74 | 11,75 | -3,37% | 1.283.667,00 |
| 27.01.2026 | 11,82 | 12,18 | 11,78 | 12,16 | 3,23% | 1.073.537,00 |
| 26.01.2026 | 11,71 | 11,83 | 11,58 | 11,78 | -3,20% | 882.716,00 |
| 22.01.2026 | 12,17 | 12,36 | 12,12 | 12,17 | 0,00% | 972.826,00 |
| 21.01.2026 | 11,54 | 12,18 | 11,52 | 12,17 | 6,20% | 1.205.276,00 |
| 20.01.2026 | 11,48 | 11,63 | 11,40 | 11,46 | -2,05% | 755.816,00 |
| 16.01.2026 | 11,71 | 11,78 | 11,63 | 11,70 | -0,17% | 733.534,00 |
| 15.01.2026 | 11,41 | 11,76 | 11,41 | 11,72 | 2,54% | 746.030,00 |
| 14.01.2026 | 11,18 | 11,46 | 11,11 | 11,43 | 2,05% | 710.236,00 |
| 13.01.2026 | 11,28 | 11,35 | 11,17 | 11,20 | -0,71% | 745.633,00 |
| 12.01.2026 | 11,47 | 11,52 | 11,23 | 11,28 | -2,51% | 922.095,00 |
| 09.01.2026 | 11,63 | 11,71 | 11,42 | 11,57 | -0,60% | 1.000.801,00 |
| 08.01.2026 | 11,20 | 11,70 | 11,20 | 11,64 | 3,37% | 902.625,00 |
| 07.01.2026 | 11,32 | 11,36 | 11,10 | 11,26 | -0,49% | 910.026,00 |
| 06.01.2026 | 11,14 | 11,34 | 11,06 | 11,32 | 0,71% | 998.401,00 |
| 05.01.2026 | 10,97 | 11,41 | 10,97 | 11,24 | 2,32% | 2.399.857,00 |
| 02.01.2026 | 10,98 | 11,06 | 10,80 | 10,98 | 0,18% | 995.077,00 |
| 31.12.2025 | 11,10 | 11,10 | 10,92 | 10,96 | -0,81% | 729.351,00 |
| 30.12.2025 | 11,18 | 11,19 | 11,05 | 11,05 | -1,34% | 697.434,00 |
| 29.12.2025 | 11,26 | 11,31 | 11,06 | 11,20 | -0,44% | 768.490,00 |
| 26.12.2025 | 11,26 | 11,31 | 11,21 | 11,25 | -0,27% | 531.270,00 |
| 24.12.2025 | 11,26 | 11,33 | 11,23 | 11,28 | 0,09% | 366.902,00 |
| 23.12.2025 | 11,38 | 11,41 | 11,26 | 11,27 | -1,05% | 890.932,00 |
| 22.12.2025 | 11,46 | 11,60 | 11,37 | 11,39 | -0,39% | 777.135,00 |
| 19.12.2025 | 11,55 | 11,61 | 11,32 | 11,44 | -1,34% | 2.590.046,00 |
| 18.12.2025 | 11,60 | 11,67 | 11,51 | 11,59 | 0,70% | 854.087,00 |
| 17.12.2025 | 11,45 | 11,65 | 11,39 | 11,51 | 0,35% | 1.043.148,00 |
| 16.12.2025 | 11,53 | 11,55 | 11,35 | 11,47 | -0,26% | 1.105.817,00 |
| 15.12.2025 | 11,57 | 11,65 | 11,41 | 11,50 | -0,17% | 987.048,00 |
| 12.12.2025 | 11,60 | 11,61 | 11,40 | 11,52 | -0,52% | 960.893,00 |
| 11.12.2025 | 11,50 | 11,66 | 11,45 | 11,58 | 0,35% | 1.086.592,00 |
| 10.12.2025 | 10,91 | 11,60 | 10,91 | 11,54 | 5,48% | 2.978.603,00 |
| 09.12.2025 | 11,06 | 11,21 | 10,91 | 10,94 | -0,91% | 1.027.103,00 |
| 08.12.2025 | 10,99 | 11,08 | 10,88 | 11,04 | 1,01% | 1.073.630,00 |
| 05.12.2025 | 10,89 | 10,96 | 10,82 | 10,93 | 0,00% | 1.126.347,00 |
| 04.12.2025 | 10,85 | 10,95 | 10,81 | 10,93 | -0,09% | 701.888,00 |
| 03.12.2025 | 10,79 | 10,99 | 10,77 | 10,94 | 1,77% | 741.390,00 |
| 02.12.2025 | 10,85 | 10,91 | 10,72 | 10,75 | -0,46% | 653.564,00 |
| 01.12.2025 | 10,54 | 10,83 | 10,54 | 10,80 | 1,69% | 883.165,00 |
| 28.11.2025 | 10,68 | 10,70 | 10,56 | 10,62 | -0,84% | 414.837,00 |
| 26.11.2025 | 10,62 | 10,81 | 10,57 | 10,71 | 0,28% | 1.463.743,00 |
| 25.11.2025 | 10,45 | 10,79 | 10,42 | 10,68 | 2,84% | 1.121.971,00 |
| 24.11.2025 | 10,35 | 10,45 | 10,23 | 10,39 | 4,16% | 683.993,00 |
| 20.11.2025 | 10,03 | 10,23 | 9,92 | 9,97 | 0,10% | 712.324,00 |
| 19.11.2025 | 9,89 | 10,02 | 9,81 | 9,96 | 0,61% | 719.998,00 |
| 18.11.2025 | 9,83 | 9,99 | 9,80 | 9,90 | 0,61% | 858.895,00 |
| 17.11.2025 | 10,23 | 10,28 | 9,80 | 9,84 | -4,74% | 1.186.875,00 |
| 13.11.2025 | 10,35 | 10,50 | 10,29 | 10,33 | -0,86% | 716.362,00 |
| 12.11.2025 | 10,42 | 10,58 | 10,42 | 10,42 | -0,19% | 887.539,00 |
| 11.11.2025 | 10,43 | 10,52 | 10,38 | 10,44 | 0,14% | 1.027.656,00 |
| 10.11.2025 | 10,49 | 10,57 | 10,38 | 10,43 | -0,33% | 618.306,00 |
| 07.11.2025 | 10,36 | 10,46 | 10,28 | 10,46 | -0,38% | 697.933,00 |
| 06.11.2025 | 10,53 | 10,60 | 10,42 | 10,50 | -0,80% | 594.741,00 |
| 05.11.2025 | 10,43 | 10,68 | 10,41 | 10,59 | 1,58% | 702.315,00 |
| 04.11.2025 | 10,46 | 10,54 | 10,39 | 10,42 | -1,33% | 976.241,00 |
| 03.11.2025 | 10,48 | 10,56 | 10,34 | 10,56 | 0,67% | 716.827,00 |
| 31.10.2025 | 10,45 | 10,52 | 10,33 | 10,49 | -0,24% | 904.501,00 |
| 30.10.2025 | 10,60 | 10,79 | 10,51 | 10,52 | -1,36% | 943.698,00 |
| 29.10.2025 | 10,84 | 11,03 | 10,56 | 10,66 | -1,20% | 967.111,00 |
| 28.10.2025 | 10,67 | 10,86 | 10,43 | 10,79 | 1,03% | 841.463,00 |
| 27.10.2025 | 10,75 | 10,82 | 10,68 | 10,68 | -0,47% | 695.363,00 |
| 24.10.2025 | 10,68 | 10,81 | 10,63 | 10,73 | 1,90% | 531.248,00 |
| 23.10.2025 | 10,55 | 10,61 | 10,44 | 10,53 | -0,38% | 467.310,00 |
| 22.10.2025 | 10,59 | 10,79 | 10,54 | 10,57 | 0,00% | 668.845,00 |
| 21.10.2025 | 10,56 | 10,68 | 10,49 | 10,57 | -0,28% | 506.228,00 |
| 20.10.2025 | 10,28 | 10,62 | 10,25 | 10,60 | 3,62% | 625.196,00 |
| 17.10.2025 | 10,22 | 10,32 | 10,16 | 10,23 | 1,59% | 799.761,00 |
| 16.10.2025 | 10,74 | 10,75 | 9,99 | 10,07 | -6,76% | 1.075.783,00 |
| 15.10.2025 | 11,09 | 11,14 | 10,78 | 10,80 | -2,44% | 557.951,00 |
| 14.10.2025 | 10,58 | 11,13 | 10,58 | 11,07 | 3,65% | 654.645,00 |
| 13.10.2025 | 10,62 | 10,71 | 10,51 | 10,68 | 1,81% | 564.175,00 |
| 10.10.2025 | 10,94 | 11,10 | 10,49 | 10,49 | -4,11% | 927.275,00 |
| 09.10.2025 | 11,01 | 11,02 | 10,87 | 10,94 | -0,82% | 496.564,00 |
| 08.10.2025 | 11,04 | 11,07 | 10,92 | 11,03 | 0,64% | 589.368,00 |
| 07.10.2025 | 11,10 | 11,26 | 10,95 | 10,96 | -1,44% | 1.115.518,00 |
| 06.10.2025 | 10,91 | 11,16 | 10,84 | 11,12 | 4,32% | 1.075.220,00 |
| 02.10.2025 | 10,64 | 10,73 | 10,55 | 10,66 | -0,09% | 674.321,00 |
| 01.10.2025 | 10,73 | 10,76 | 10,59 | 10,67 | -0,93% | 535.815,00 |
| 30.09.2025 | 10,69 | 10,78 | 10,58 | 10,77 | 0,56% | 753.542,00 |
| 29.09.2025 | 10,92 | 10,92 | 10,70 | 10,71 | -1,56% | 790.540,00 |
| 26.09.2025 | 10,88 | 11,00 | 10,82 | 10,88 | 0,37% | 433.575,00 |
| 25.09.2025 | 10,89 | 10,91 | 10,73 | 10,84 | -0,73% | 491.715,00 |
| 24.09.2025 | 10,80 | 10,93 | 10,78 | 10,92 | 1,20% | 523.481,00 |
| 23.09.2025 | 10,79 | 11,04 | 10,76 | 10,79 | 0,00% | 609.601,00 |
| 22.09.2025 | 10,96 | 10,98 | 10,76 | 10,79 | -1,37% | 563.647,00 |
| 19.09.2025 | 11,17 | 11,17 | 10,94 | 10,94 | -2,67% | 1.928.205,00 |
| 18.09.2025 | 10,90 | 11,25 | 10,85 | 11,24 | 3,69% | 780.526,00 |
| 17.09.2025 | 10,76 | 11,14 | 10,76 | 10,84 | 0,84% | 914.581,00 |