33,020$
0,70%
Echtzeit-Aktienkurs Hilltop Holdings
Bid:
Ask:
Aktienkurse zur Hilltop Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 32,55 | 33,03 | 32,55 | 33,02 | 0,70% | 330.374,00 |
| 06.11.2025 | 32,99 | 33,26 | 32,78 | 32,79 | -0,91% | 343.231,00 |
| 05.11.2025 | 32,71 | 33,38 | 32,58 | 33,09 | 1,50% | 348.956,00 |
| 04.11.2025 | 32,50 | 32,79 | 32,35 | 32,60 | -0,43% | 397.780,00 |
| 03.11.2025 | 32,22 | 32,80 | 31,75 | 32,74 | 1,36% | 417.590,00 |
| 31.10.2025 | 32,28 | 32,49 | 32,01 | 32,30 | -0,43% | 382.987,00 |
| 30.10.2025 | 32,34 | 32,77 | 32,26 | 32,44 | -0,06% | 380.514,00 |
| 29.10.2025 | 32,19 | 33,25 | 32,19 | 32,46 | 0,50% | 475.683,00 |
| 28.10.2025 | 32,73 | 32,91 | 32,24 | 32,30 | -1,85% | 304.268,00 |
| 27.10.2025 | 33,99 | 34,07 | 32,91 | 32,91 | -2,89% | 401.025,00 |
| 24.10.2025 | 33,85 | 35,30 | 33,39 | 33,89 | 4,47% | 476.667,00 |
| 23.10.2025 | 32,63 | 32,84 | 32,22 | 32,44 | -0,46% | 238.714,00 |
| 22.10.2025 | 32,32 | 32,68 | 32,15 | 32,59 | 1,31% | 387.707,00 |
| 21.10.2025 | 32,39 | 32,42 | 32,14 | 32,17 | -0,89% | 221.045,00 |
| 20.10.2025 | 31,94 | 32,56 | 31,86 | 32,46 | 2,17% | 386.190,00 |
| 17.10.2025 | 31,19 | 31,85 | 31,02 | 31,77 | 2,35% | 371.061,00 |
| 16.10.2025 | 32,67 | 32,67 | 30,78 | 31,04 | -5,34% | 389.955,00 |
| 15.10.2025 | 33,25 | 33,31 | 32,56 | 32,79 | -1,06% | 248.534,00 |
| 14.10.2025 | 32,12 | 33,38 | 32,10 | 33,14 | 2,76% | 271.401,00 |
| 13.10.2025 | 32,21 | 32,37 | 31,89 | 32,25 | 0,75% | 269.166,00 |
| 10.10.2025 | 32,61 | 32,84 | 31,89 | 32,01 | -1,45% | 607.188,00 |
| 09.10.2025 | 33,03 | 33,03 | 32,35 | 32,48 | -1,43% | 216.487,00 |
| 08.10.2025 | 32,81 | 33,04 | 32,51 | 32,95 | 1,07% | 348.120,00 |
| 07.10.2025 | 33,16 | 33,26 | 32,59 | 32,60 | -1,45% | 590.693,00 |
| 06.10.2025 | 33,33 | 33,62 | 32,97 | 33,08 | 0,49% | 400.991,00 |
| 02.10.2025 | 32,99 | 33,08 | 32,61 | 32,92 | -0,18% | 265.512,00 |
| 01.10.2025 | 33,24 | 33,24 | 32,65 | 32,98 | -1,32% | 264.184,00 |
| 30.09.2025 | 33,65 | 33,74 | 33,04 | 33,42 | -0,83% | 275.011,00 |
| 29.09.2025 | 33,58 | 34,06 | 33,49 | 33,70 | -0,91% | 260.383,00 |
| 26.09.2025 | 33,80 | 34,22 | 33,77 | 34,01 | 0,56% | 223.994,00 |
| 25.09.2025 | 33,86 | 34,00 | 33,66 | 33,82 | -0,44% | 215.414,00 |
| 24.09.2025 | 32,60 | 34,05 | 32,60 | 33,97 | 0,47% | 239.633,00 |
| 23.09.2025 | 34,38 | 34,58 | 33,78 | 33,81 | -0,76% | 238.613,00 |
| 22.09.2025 | 34,20 | 34,51 | 33,97 | 34,07 | -0,87% | 328.996,00 |
| 19.09.2025 | 34,93 | 34,96 | 34,22 | 34,37 | -1,58% | 1.163.969,00 |
| 18.09.2025 | 34,12 | 34,95 | 34,12 | 34,92 | 2,71% | 326.868,00 |
| 17.09.2025 | 33,72 | 34,80 | 33,72 | 34,00 | 0,59% | 312.311,00 |
| 16.09.2025 | 33,74 | 33,84 | 33,40 | 33,80 | -0,41% | 315.441,00 |
| 15.09.2025 | 34,62 | 34,81 | 33,80 | 33,94 | -2,02% | 246.980,00 |
| 12.09.2025 | 34,84 | 35,21 | 34,53 | 34,64 | -1,00% | 313.466,00 |
| 11.09.2025 | 34,82 | 35,05 | 34,60 | 34,99 | 0,63% | 304.478,00 |
| 10.09.2025 | 34,68 | 34,87 | 34,60 | 34,77 | 0,12% | 245.233,00 |
| 09.09.2025 | 35,09 | 35,25 | 34,55 | 34,73 | -1,22% | 420.390,00 |
| 08.09.2025 | 35,23 | 35,27 | 34,69 | 35,16 | -0,28% | 591.925,00 |
| 05.09.2025 | 35,79 | 36,14 | 35,25 | 35,26 | -1,34% | 464.098,00 |
| 04.09.2025 | 35,08 | 35,74 | 35,08 | 35,74 | 1,88% | 569.297,00 |
| 03.09.2025 | 34,74 | 35,23 | 34,66 | 35,08 | 0,46% | 473.301,00 |
| 02.09.2025 | 34,80 | 35,06 | 34,60 | 34,92 | -0,46% | 464.145,00 |
| 29.08.2025 | 35,38 | 35,63 | 35,05 | 35,08 | -0,34% | 637.450,00 |
| 28.08.2025 | 35,33 | 35,35 | 35,03 | 35,20 | -0,14% | 444.508,00 |
| 27.08.2025 | 35,42 | 35,58 | 35,20 | 35,25 | 0,23% | 412.555,00 |
| 26.08.2025 | 34,61 | 35,43 | 34,49 | 35,17 | 1,77% | 651.688,00 |
| 25.08.2025 | 34,65 | 34,91 | 34,50 | 34,56 | -0,29% | 388.057,00 |
| 22.08.2025 | 33,46 | 34,83 | 33,40 | 34,66 | 4,37% | 600.787,00 |
| 21.08.2025 | 32,86 | 33,28 | 32,85 | 33,21 | 0,48% | 311.546,00 |
| 20.08.2025 | 33,07 | 33,11 | 32,79 | 33,05 | 0,39% | 386.615,00 |
| 19.08.2025 | 32,56 | 33,07 | 32,43 | 32,92 | 2,30% | 432.394,00 |
| 18.08.2025 | 31,97 | 32,23 | 31,78 | 32,18 | 0,56% | 383.113,00 |
| 15.08.2025 | 32,74 | 32,81 | 31,99 | 32,00 | -2,38% | 424.455,00 |
| 14.08.2025 | 32,40 | 32,81 | 32,08 | 32,78 | 0,74% | 502.338,00 |
| 13.08.2025 | 31,44 | 32,56 | 31,44 | 32,54 | 3,80% | 910.875,00 |
| 12.08.2025 | 30,85 | 31,51 | 30,61 | 31,35 | 2,69% | 685.859,00 |
| 11.08.2025 | 30,76 | 30,94 | 30,44 | 30,53 | -0,75% | 339.403,00 |
| 08.08.2025 | 30,56 | 30,86 | 30,34 | 30,76 | 1,32% | 432.839,00 |
| 07.08.2025 | 30,52 | 30,59 | 30,25 | 30,36 | -0,16% | 405.334,00 |
| 06.08.2025 | 30,42 | 30,66 | 30,32 | 30,41 | 0,20% | 390.008,00 |
| 05.08.2025 | 30,36 | 30,55 | 30,11 | 30,35 | 0,00% | 511.924,00 |
| 04.08.2025 | 29,78 | 30,35 | 29,64 | 30,35 | 2,64% | 660.156,00 |
| 01.08.2025 | 29,33 | 29,65 | 29,20 | 29,57 | -0,10% | 537.442,00 |
| 31.07.2025 | 29,53 | 29,68 | 29,29 | 29,60 | -0,24% | 380.713,00 |
| 30.07.2025 | 29,81 | 30,25 | 29,58 | 29,67 | -0,40% | 341.840,00 |
| 29.07.2025 | 30,30 | 30,32 | 29,76 | 29,79 | -0,90% | 285.294,00 |
| 28.07.2025 | 30,37 | 30,44 | 29,87 | 30,06 | -1,44% | 366.837,00 |
| 25.07.2025 | 30,54 | 31,18 | 30,38 | 30,50 | -0,29% | 448.544,00 |
| 24.07.2025 | 31,21 | 31,23 | 30,59 | 30,59 | -2,46% | 382.839,00 |
| 23.07.2025 | 31,20 | 31,46 | 30,91 | 31,36 | 0,26% | 308.392,00 |
| 22.07.2025 | 31,35 | 31,60 | 31,26 | 31,28 | -0,22% | 251.749,00 |
| 21.07.2025 | 31,31 | 31,72 | 31,29 | 31,35 | 0,19% | 246.401,00 |
| 18.07.2025 | 31,46 | 31,59 | 31,11 | 31,29 | -0,19% | 353.172,00 |
| 17.07.2025 | 30,82 | 31,68 | 30,79 | 31,35 | 2,45% | 662.266,00 |
| 16.07.2025 | 30,49 | 30,62 | 29,98 | 30,60 | 1,12% | 342.220,00 |
| 15.07.2025 | 31,25 | 31,49 | 30,24 | 30,26 | -3,35% | 351.523,00 |
| 14.07.2025 | 30,71 | 31,31 | 30,65 | 31,31 | 1,95% | 626.067,00 |
| 11.07.2025 | 30,99 | 30,99 | 30,62 | 30,71 | -1,54% | 379.339,00 |
| 10.07.2025 | 31,24 | 31,37 | 30,97 | 31,19 | -0,10% | 1.185.339,00 |
| 09.07.2025 | 31,38 | 31,38 | 30,92 | 31,22 | -0,16% | 778.401,00 |
| 08.07.2025 | 31,39 | 31,60 | 31,26 | 31,27 | 0,03% | 747.981,00 |
| 07.07.2025 | 31,59 | 31,98 | 31,19 | 31,26 | -2,04% | 385.969,00 |
| 03.07.2025 | 31,77 | 32,16 | 31,71 | 31,91 | 1,01% | 346.590,00 |
| 02.07.2025 | 31,51 | 31,80 | 31,25 | 31,59 | 0,86% | 422.485,00 |
| 01.07.2025 | 30,25 | 31,58 | 30,20 | 31,32 | 3,20% | 511.775,00 |
| 30.06.2025 | 30,49 | 30,66 | 30,27 | 30,35 | 0,00% | 352.125,00 |
| 27.06.2025 | 30,53 | 30,61 | 30,32 | 30,35 | -0,52% | 847.592,00 |
| 26.06.2025 | 29,98 | 30,52 | 29,88 | 30,51 | 2,14% | 279.449,00 |
| 25.06.2025 | 30,03 | 30,06 | 29,82 | 29,87 | -0,67% | 206.851,00 |
| 24.06.2025 | 30,00 | 30,54 | 30,00 | 30,07 | 0,67% | 385.674,00 |
| 23.06.2025 | 29,45 | 29,89 | 29,22 | 29,87 | 1,53% | 222.714,00 |
| 20.06.2025 | 29,62 | 29,62 | 29,23 | 29,42 | 0,07% | 700.857,00 |
| 18.06.2025 | 29,13 | 29,57 | 28,92 | 29,40 | 0,68% | 310.232,00 |
| 17.06.2025 | 29,35 | 29,54 | 29,16 | 29,20 | -0,95% | 250.799,00 |