28,710$
-0,45%
Echtzeit-Aktienkurs Hilltop Holdings Inc.
Bid:
Ask:
Aktienkurse zur Hilltop Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 28,67 | 29,52 | 28,64 | 28,71 | -0,45% | 735.132,00 |
| 19.12.2024 | 29,41 | 29,89 | 28,70 | 28,84 | -2,04% | 565.593,00 |
| 18.12.2024 | 31,23 | 31,40 | 29,29 | 29,44 | -5,22% | 527.269,00 |
| 17.12.2024 | 31,60 | 32,04 | 31,01 | 31,06 | -2,23% | 367.590,00 |
| 16.12.2024 | 31,55 | 31,91 | 31,44 | 31,77 | 0,60% | 413.999,00 |
| 13.12.2024 | 31,51 | 31,70 | 31,22 | 31,58 | 0,00% | 416.727,00 |
| 12.12.2024 | 31,96 | 32,19 | 31,51 | 31,58 | -1,83% | 246.166,00 |
| 11.12.2024 | 32,39 | 32,52 | 32,15 | 32,17 | 0,63% | 284.762,00 |
| 10.12.2024 | 32,10 | 32,56 | 31,77 | 31,97 | -0,62% | 396.333,00 |
| 09.12.2024 | 32,03 | 32,58 | 31,90 | 32,17 | 1,07% | 263.788,00 |
| 06.12.2024 | 31,54 | 31,85 | 31,27 | 31,83 | 1,60% | 185.251,00 |
| 05.12.2024 | 31,68 | 31,99 | 31,30 | 31,33 | -0,98% | 138.575,00 |
| 04.12.2024 | 31,49 | 31,71 | 31,07 | 31,64 | 1,02% | 267.390,00 |
| 03.12.2024 | 31,65 | 31,66 | 31,19 | 31,32 | -1,17% | 173.393,00 |
| 02.12.2024 | 31,86 | 31,93 | 31,26 | 31,69 | 0,13% | 211.813,00 |
| 29.11.2024 | 31,90 | 32,19 | 31,37 | 31,65 | -0,47% | 124.230,00 |
| 27.11.2024 | 32,28 | 32,58 | 31,76 | 31,80 | -1,15% | 184.777,00 |
| 26.11.2024 | 32,24 | 32,59 | 32,13 | 32,17 | -1,47% | 149.336,00 |
| 25.11.2024 | 32,73 | 33,80 | 32,63 | 32,65 | 1,18% | 319.414,00 |
| 22.11.2024 | 31,76 | 32,42 | 31,69 | 32,27 | 3,13% | 277.751,00 |
| 20.11.2024 | 31,57 | 31,70 | 31,07 | 31,29 | -1,39% | 151.174,00 |
| 19.11.2024 | 31,51 | 31,92 | 31,47 | 31,73 | -0,22% | 191.071,00 |
| 18.11.2024 | 32,01 | 32,20 | 31,79 | 31,80 | -0,56% | 198.720,00 |
| 15.11.2024 | 32,33 | 32,62 | 31,79 | 31,98 | -0,93% | 211.298,00 |
| 14.11.2024 | 32,53 | 32,59 | 31,95 | 32,28 | -0,71% | 184.449,00 |
| 13.11.2024 | 33,08 | 33,40 | 32,31 | 32,51 | -1,25% | 277.505,00 |
| 12.11.2024 | 32,90 | 33,39 | 32,71 | 32,92 | 0,18% | 377.631,00 |
| 11.11.2024 | 33,01 | 33,71 | 32,82 | 32,86 | 1,05% | 517.725,00 |
| 08.11.2024 | 32,85 | 33,02 | 32,40 | 32,52 | -0,52% | 340.380,00 |
| 07.11.2024 | 34,14 | 34,42 | 32,56 | 32,69 | -5,08% | 436.864,00 |
| 06.11.2024 | 33,74 | 34,68 | 33,58 | 34,44 | 10,63% | 1.006.602,00 |
| 05.11.2024 | 30,69 | 31,26 | 30,65 | 31,13 | 1,77% | 306.360,00 |
| 04.11.2024 | 30,53 | 30,81 | 30,16 | 30,59 | -0,23% | 713.557,00 |
| 01.11.2024 | 30,71 | 31,14 | 30,51 | 30,66 | 0,10% | 247.791,00 |
| 31.10.2024 | 31,12 | 31,12 | 30,62 | 30,63 | -1,26% | 278.516,00 |
| 30.10.2024 | 30,88 | 32,06 | 30,88 | 31,02 | -0,19% | 815.600,00 |
| 29.10.2024 | 31,21 | 31,45 | 30,94 | 31,08 | -0,73% | 339.740,00 |
| 28.10.2024 | 30,55 | 31,40 | 30,38 | 31,31 | 3,64% | 404.432,00 |
| 25.10.2024 | 30,27 | 31,22 | 29,91 | 30,21 | -1,11% | 362.382,00 |
| 24.10.2024 | 30,57 | 30,67 | 30,14 | 30,55 | -0,07% | 360.498,00 |
| 23.10.2024 | 30,59 | 30,86 | 30,25 | 30,57 | -0,75% | 262.227,00 |
| 22.10.2024 | 30,62 | 30,88 | 30,42 | 30,80 | 0,33% | 291.675,00 |
| 21.10.2024 | 32,10 | 32,35 | 30,69 | 30,70 | -4,30% | 315.553,00 |
| 18.10.2024 | 32,52 | 32,62 | 31,96 | 32,08 | -1,26% | 259.663,00 |
| 17.10.2024 | 32,53 | 32,64 | 31,99 | 32,49 | -0,25% | 286.333,00 |
| 16.10.2024 | 32,44 | 32,94 | 32,41 | 32,57 | 1,75% | 271.794,00 |
| 15.10.2024 | 31,83 | 32,55 | 31,65 | 32,01 | 1,43% | 443.733,00 |
| 14.10.2024 | 31,32 | 31,63 | 30,97 | 31,56 | 0,90% | 351.558,00 |
| 11.10.2024 | 31,09 | 31,60 | 31,04 | 31,28 | 1,39% | 493.175,00 |
| 10.10.2024 | 30,51 | 30,86 | 30,28 | 30,85 | 0,16% | 409.958,00 |
| 09.10.2024 | 30,72 | 30,94 | 30,59 | 30,80 | 0,26% | 335.028,00 |
| 08.10.2024 | 31,01 | 31,08 | 30,54 | 30,72 | -0,55% | 247.189,00 |
| 07.10.2024 | 31,08 | 31,19 | 30,70 | 30,89 | -1,25% | 168.430,00 |
| 04.10.2024 | 31,83 | 31,92 | 31,27 | 31,28 | 0,32% | 287.277,00 |
| 03.10.2024 | 31,27 | 31,60 | 31,15 | 31,18 | -0,95% | 235.484,00 |
| 02.10.2024 | 31,34 | 31,86 | 31,30 | 31,48 | -0,35% | 428.353,00 |
| 01.10.2024 | 31,94 | 31,94 | 31,37 | 31,59 | -1,77% | 494.493,00 |
| 30.09.2024 | 31,48 | 32,26 | 31,38 | 32,16 | 1,93% | 437.282,00 |
| 27.09.2024 | 31,92 | 32,21 | 31,54 | 31,55 | -0,32% | 171.308,00 |
| 26.09.2024 | 32,00 | 32,04 | 31,61 | 31,65 | 0,54% | 185.154,00 |
| 25.09.2024 | 32,05 | 32,18 | 31,39 | 31,48 | -1,72% | 269.154,00 |
| 24.09.2024 | 32,61 | 32,79 | 32,00 | 32,03 | -2,05% | 185.084,00 |
| 23.09.2024 | 33,06 | 33,12 | 32,40 | 32,70 | -0,37% | 248.273,00 |
| 20.09.2024 | 33,66 | 33,72 | 32,79 | 32,82 | -3,24% | 883.024,00 |
| 19.09.2024 | 33,50 | 33,95 | 32,83 | 33,92 | 3,64% | 372.636,00 |
| 18.09.2024 | 32,69 | 33,89 | 32,33 | 32,73 | -0,15% | 235.646,00 |
| 17.09.2024 | 32,89 | 33,40 | 32,53 | 32,78 | 0,61% | 144.766,00 |
| 16.09.2024 | 32,46 | 32,68 | 32,01 | 32,58 | 0,77% | 190.361,00 |
| 13.09.2024 | 31,82 | 32,35 | 31,64 | 32,33 | 2,63% | 180.257,00 |
| 12.09.2024 | 31,32 | 31,51 | 30,90 | 31,50 | 1,32% | 177.636,00 |
| 11.09.2024 | 31,11 | 31,22 | 30,47 | 31,09 | -1,27% | 180.092,00 |
| 10.09.2024 | 31,32 | 31,51 | 30,99 | 31,49 | 1,03% | 234.971,00 |
| 09.09.2024 | 31,50 | 31,62 | 31,13 | 31,17 | -1,14% | 327.852,00 |
| 06.09.2024 | 32,17 | 32,32 | 31,38 | 31,53 | -1,68% | 168.373,00 |
| 05.09.2024 | 32,54 | 32,54 | 31,97 | 32,07 | -0,40% | 224.108,00 |
| 04.09.2024 | 32,26 | 32,59 | 31,81 | 32,20 | -0,77% | 201.679,00 |
| 03.09.2024 | 32,47 | 32,85 | 32,36 | 32,45 | -1,22% | 198.825,00 |
| 30.08.2024 | 33,04 | 33,17 | 32,53 | 32,85 | -0,06% | 311.084,00 |
| 29.08.2024 | 33,07 | 33,24 | 32,76 | 32,87 | -0,09% | 341.263,00 |
| 28.08.2024 | 32,49 | 33,04 | 32,49 | 32,90 | 0,67% | 198.878,00 |
| 27.08.2024 | 32,69 | 32,76 | 32,36 | 32,68 | -0,49% | 189.592,00 |
| 26.08.2024 | 33,48 | 33,64 | 32,80 | 32,84 | -0,58% | 406.299,00 |
| 23.08.2024 | 31,58 | 33,21 | 31,54 | 33,03 | 5,39% | 319.702,00 |
| 22.08.2024 | 31,25 | 31,70 | 31,25 | 31,34 | -0,06% | 410.399,00 |
| 21.08.2024 | 31,27 | 31,48 | 30,87 | 31,36 | 0,90% | 236.039,00 |
| 20.08.2024 | 31,39 | 31,39 | 30,95 | 31,08 | -1,40% | 130.868,00 |
| 19.08.2024 | 31,38 | 31,61 | 31,14 | 31,52 | 0,77% | 135.534,00 |
| 16.08.2024 | 30,95 | 31,66 | 30,95 | 31,28 | 0,55% | 208.527,00 |
| 15.08.2024 | 31,12 | 31,44 | 30,97 | 31,11 | 2,13% | 242.468,00 |
| 14.08.2024 | 30,76 | 30,76 | 30,19 | 30,46 | -0,39% | 134.413,00 |
| 13.08.2024 | 30,50 | 30,86 | 29,93 | 30,58 | 1,33% | 242.310,00 |
| 12.08.2024 | 30,80 | 30,97 | 30,02 | 30,18 | -1,28% | 309.183,00 |
| 09.08.2024 | 30,53 | 30,73 | 30,10 | 30,57 | -0,13% | 249.217,00 |
| 08.08.2024 | 30,75 | 30,81 | 30,30 | 30,61 | 0,99% | 174.124,00 |
| 07.08.2024 | 30,88 | 31,08 | 30,27 | 30,31 | -0,98% | 278.940,00 |
| 06.08.2024 | 30,51 | 30,94 | 30,30 | 30,61 | 0,13% | 274.367,00 |
| 05.08.2024 | 30,35 | 30,95 | 30,21 | 30,57 | -3,32% | 348.552,00 |
| 02.08.2024 | 30,72 | 31,95 | 30,56 | 31,62 | -0,60% | 403.825,00 |
| 01.08.2024 | 32,87 | 33,19 | 31,61 | 31,81 | -3,58% | 302.230,00 |
| 31.07.2024 | 33,62 | 34,01 | 32,87 | 32,99 | -1,73% | 365.365,00 |