13,970$
-1,90%
Echtzeit-Aktienkurs Hope Bancorp
Bid:
Ask:
Aktienkurse zur Hope Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 14,29 | 14,34 | 13,91 | 13,97 | -1,90% | 1.203.900,00 |
| 18.08.2026 | 14,38 | 14,43 | 14,17 | 14,24 | -0,84% | 640.183,00 |
| 17.08.2026 | 14,40 | 14,45 | 14,31 | 14,36 | -0,62% | 722.560,00 |
| 14.08.2026 | 14,50 | 14,59 | 14,36 | 14,45 | -0,34% | 859.035,00 |
| 13.08.2026 | 14,30 | 14,50 | 14,30 | 14,50 | 1,36% | 1.189.299,00 |
| 12.08.2026 | 14,28 | 14,37 | 14,22 | 14,31 | 0,32% | 815.926,00 |
| 11.08.2026 | 14,02 | 14,27 | 14,02 | 14,26 | 1,89% | 997.570,00 |
| 10.08.2026 | 13,94 | 14,00 | 13,82 | 14,00 | 0,11% | 898.679,00 |
| 07.08.2026 | 13,96 | 14,05 | 13,83 | 13,98 | 0,14% | 988.438,00 |
| 06.08.2026 | 14,16 | 14,20 | 13,93 | 13,96 | -1,97% | 927.179,00 |
| 05.08.2026 | 14,38 | 14,39 | 14,21 | 14,24 | -0,84% | 1.238.662,00 |
| 04.08.2026 | 14,20 | 14,48 | 14,12 | 14,36 | 1,20% | 1.477.246,00 |
| 03.08.2026 | 14,11 | 14,28 | 14,11 | 14,19 | 1,32% | 1.478.271,00 |
| 31.07.2026 | 14,11 | 14,13 | 13,87 | 14,01 | -0,18% | 1.101.069,00 |
| 30.07.2026 | 14,17 | 14,23 | 13,97 | 14,03 | -0,60% | 908.440,00 |
| 29.07.2026 | 14,03 | 14,19 | 13,98 | 14,12 | 0,07% | 1.227.396,00 |
| 28.07.2026 | 13,85 | 14,21 | 13,76 | 14,11 | 2,14% | 1.093.841,00 |
| 27.07.2026 | 13,59 | 13,95 | 13,59 | 13,81 | 2,71% | 1.244.744,00 |
| 24.07.2026 | 13,48 | 13,62 | 13,36 | 13,45 | 0,11% | 1.090.481,00 |
| 23.07.2026 | 13,30 | 13,44 | 13,17 | 13,43 | -0,74% | 1.250.055,00 |
| 22.07.2026 | 13,68 | 13,70 | 13,44 | 13,53 | -1,31% | 952.622,00 |
| 21.07.2026 | 13,57 | 13,71 | 13,46 | 13,71 | 0,96% | 852.493,00 |
| 20.07.2026 | 13,72 | 13,79 | 13,54 | 13,58 | -1,16% | 878.860,00 |
| 17.07.2026 | 13,84 | 13,88 | 13,57 | 13,74 | -1,72% | 1.070.304,00 |
| 16.07.2026 | 13,57 | 14,03 | 13,57 | 13,98 | 2,79% | 1.359.073,00 |
| 15.07.2026 | 13,44 | 13,70 | 13,42 | 13,60 | 1,57% | 833.359,00 |
| 14.07.2026 | 13,50 | 13,55 | 13,36 | 13,39 | -0,37% | 825.166,00 |
| 13.07.2026 | 13,44 | 13,51 | 13,32 | 13,44 | -0,04% | 754.510,00 |
| 10.07.2026 | 13,37 | 13,51 | 13,34 | 13,45 | 0,56% | 593.740,00 |
| 09.07.2026 | 13,15 | 13,44 | 13,15 | 13,37 | 1,83% | 1.259.734,00 |
| 08.07.2026 | 13,28 | 13,28 | 13,00 | 13,13 | -1,57% | 1.783.624,00 |
| 07.07.2026 | 13,53 | 13,58 | 13,33 | 13,34 | -1,37% | 800.463,00 |
| 06.07.2026 | 13,51 | 13,67 | 13,47 | 13,53 | -0,41% | 956.680,00 |
| 02.07.2026 | 14,00 | 14,05 | 13,52 | 13,58 | -2,76% | 944.148,00 |
| 01.07.2026 | 13,70 | 14,00 | 13,65 | 13,97 | 2,01% | 1.271.169,00 |
| 30.06.2026 | 13,57 | 13,69 | 13,47 | 13,69 | 0,92% | 1.475.333,00 |
| 29.06.2026 | 13,54 | 13,60 | 13,38 | 13,57 | -0,18% | 1.926.958,00 |
| 26.06.2026 | 13,56 | 13,65 | 13,40 | 13,59 | 0,30% | 3.518.956,00 |
| 25.06.2026 | 13,44 | 13,64 | 13,42 | 13,55 | 1,08% | 1.322.815,00 |
| 24.06.2026 | 13,20 | 13,43 | 13,17 | 13,41 | 1,48% | 1.116.475,00 |
| 23.06.2026 | 12,98 | 13,23 | 12,90 | 13,21 | 1,93% | 863.646,00 |
| 22.06.2026 | 12,85 | 13,04 | 12,85 | 12,96 | 0,93% | 997.394,00 |
| 18.06.2026 | 12,81 | 12,93 | 12,70 | 12,84 | 0,71% | 2.448.540,00 |
| 17.06.2026 | 12,94 | 13,12 | 12,58 | 12,75 | -2,22% | 1.195.596,00 |
| 16.06.2026 | 13,12 | 13,23 | 12,93 | 13,04 | 0,12% | 898.743,00 |
| 15.06.2026 | 13,19 | 13,29 | 12,98 | 13,03 | -1,21% | 933.544,00 |
| 12.06.2026 | 13,05 | 13,19 | 13,05 | 13,19 | 1,35% | 699.371,00 |
| 11.06.2026 | 12,96 | 13,04 | 12,79 | 13,01 | 0,93% | 762.416,00 |
| 10.06.2026 | 12,85 | 12,99 | 12,77 | 12,89 | 0,86% | 911.027,00 |
| 09.06.2026 | 12,77 | 13,09 | 12,75 | 12,78 | 0,87% | 840.994,00 |
| 08.06.2026 | 12,67 | 12,77 | 12,66 | 12,67 | 0,64% | 783.420,00 |
| 05.06.2026 | 12,59 | 12,73 | 12,52 | 12,59 | 0,00% | 606.439,00 |
| 04.06.2026 | 12,27 | 12,62 | 12,27 | 12,59 | 3,66% | 697.526,00 |
| 03.06.2026 | 12,40 | 12,43 | 12,13 | 12,15 | -2,84% | 1.004.527,00 |
| 02.06.2026 | 12,25 | 12,57 | 12,25 | 12,50 | 1,50% | 1.161.763,00 |
| 01.06.2026 | 12,42 | 12,47 | 12,21 | 12,32 | -1,79% | 830.986,00 |
| 29.05.2026 | 12,49 | 12,62 | 12,39 | 12,54 | 0,16% | 930.509,00 |
| 28.05.2026 | 12,51 | 12,53 | 12,35 | 12,52 | -0,08% | 442.600,00 |
| 27.05.2026 | 12,58 | 12,63 | 12,48 | 12,53 | -0,24% | 557.810,00 |
| 26.05.2026 | 12,39 | 12,65 | 12,39 | 12,56 | 1,45% | 815.771,00 |
| 22.05.2026 | 12,47 | 12,49 | 12,36 | 12,38 | -0,56% | 520.823,00 |
| 21.05.2026 | 12,29 | 12,47 | 12,24 | 12,45 | 0,65% | 832.159,00 |
| 20.05.2026 | 12,15 | 12,47 | 12,05 | 12,37 | 1,98% | 786.747,00 |
| 19.05.2026 | 12,12 | 12,18 | 12,01 | 12,13 | 0,25% | 858.457,00 |
| 18.05.2026 | 11,93 | 12,14 | 11,93 | 12,10 | 2,02% | 670.949,00 |
| 15.05.2026 | 11,94 | 12,02 | 11,76 | 11,86 | -1,04% | 838.549,00 |
| 14.05.2026 | 12,07 | 12,18 | 11,95 | 11,99 | 0,13% | 717.758,00 |
| 13.05.2026 | 11,98 | 12,09 | 11,70 | 11,97 | -0,33% | 794.975,00 |
| 12.05.2026 | 12,15 | 12,15 | 11,79 | 12,01 | -1,07% | 752.295,00 |
| 11.05.2026 | 12,46 | 12,52 | 12,12 | 12,14 | -2,18% | 956.921,00 |
| 08.05.2026 | 12,38 | 12,44 | 12,30 | 12,41 | -0,88% | 693.723,00 |
| 07.05.2026 | 12,68 | 12,75 | 12,50 | 12,52 | -0,87% | 860.014,00 |
| 06.05.2026 | 12,64 | 12,72 | 12,50 | 12,63 | 1,12% | 774.958,00 |
| 05.05.2026 | 12,41 | 12,64 | 12,30 | 12,49 | 0,93% | 710.661,00 |
| 04.05.2026 | 12,50 | 12,61 | 12,33 | 12,38 | -1,71% | 900.719,00 |
| 01.05.2026 | 12,45 | 12,66 | 12,36 | 12,59 | 1,12% | 926.868,00 |
| 30.04.2026 | 12,30 | 12,55 | 12,21 | 12,45 | 0,65% | 1.583.940,00 |
| 29.04.2026 | 12,66 | 12,88 | 12,36 | 12,37 | -4,18% | 1.322.479,00 |
| 28.04.2026 | 12,64 | 13,02 | 12,55 | 12,91 | 2,06% | 1.827.644,00 |
| 27.04.2026 | 12,58 | 12,78 | 12,45 | 12,65 | 1,93% | 1.103.825,00 |
| 24.04.2026 | 12,54 | 12,62 | 12,36 | 12,41 | -1,19% | 806.670,00 |
| 23.04.2026 | 12,52 | 12,61 | 12,43 | 12,56 | 0,80% | 912.022,00 |
| 22.04.2026 | 12,44 | 12,56 | 12,33 | 12,46 | 0,73% | 907.550,00 |
| 21.04.2026 | 12,65 | 12,69 | 12,30 | 12,37 | -2,25% | 1.046.624,00 |
| 20.04.2026 | 12,52 | 12,81 | 12,47 | 12,66 | 0,96% | 735.723,00 |
| 17.04.2026 | 12,40 | 12,80 | 12,39 | 12,54 | 2,33% | 1.052.279,00 |
| 16.04.2026 | 12,17 | 12,26 | 12,14 | 12,25 | 0,53% | 962.755,00 |
| 15.04.2026 | 12,23 | 12,25 | 12,08 | 12,19 | -0,12% | 652.120,00 |
| 14.04.2026 | 12,24 | 12,28 | 12,09 | 12,20 | -0,41% | 752.123,00 |
| 13.04.2026 | 12,17 | 12,28 | 12,06 | 12,25 | 0,00% | 721.167,00 |
| 10.04.2026 | 12,36 | 12,38 | 12,16 | 12,25 | -0,73% | 918.259,00 |
| 09.04.2026 | 12,12 | 12,43 | 12,08 | 12,34 | 1,40% | 1.008.868,00 |
| 08.04.2026 | 12,23 | 12,32 | 12,10 | 12,17 | 2,44% | 956.053,00 |
| 07.04.2026 | 11,79 | 11,91 | 11,65 | 11,88 | 0,76% | 823.282,00 |
| 06.04.2026 | 11,67 | 11,82 | 11,56 | 11,79 | 1,38% | 1.021.482,00 |
| 02.04.2026 | 11,39 | 11,74 | 11,37 | 11,63 | -0,68% | 1.418.778,00 |
| 01.04.2026 | 11,32 | 11,82 | 11,26 | 11,71 | 4,83% | 2.654.897,00 |
| 31.03.2026 | 11,15 | 11,25 | 11,01 | 11,17 | 1,64% | 1.041.866,00 |
| 30.03.2026 | 11,01 | 11,01 | 10,89 | 10,99 | 0,55% | 604.046,00 |
| 27.03.2026 | 11,06 | 11,07 | 10,87 | 10,93 | -1,89% | 647.246,00 |