37,660$
-2,13%
Echtzeit-Aktienkurs Hilltop Holdings Inc.
Bid:
Ask:
Aktienkurse zur Hilltop Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 38,33 | 38,33 | 37,44 | 37,66 | -2,13% | 213.984,00 |
| 07.07.2026 | 38,88 | 38,97 | 38,42 | 38,48 | -0,31% | 183.090,00 |
| 06.07.2026 | 38,63 | 39,13 | 38,42 | 38,60 | -0,57% | 245.017,00 |
| 02.07.2026 | 39,46 | 39,55 | 38,52 | 38,82 | -1,40% | 168.103,00 |
| 01.07.2026 | 38,97 | 39,67 | 37,89 | 39,37 | 1,52% | 299.601,00 |
| 30.06.2026 | 38,95 | 39,12 | 38,39 | 38,78 | -0,69% | 238.601,00 |
| 29.06.2026 | 39,59 | 39,65 | 38,95 | 39,05 | -2,23% | 310.345,00 |
| 26.06.2026 | 39,70 | 39,94 | 39,07 | 39,94 | 1,34% | 765.915,00 |
| 25.06.2026 | 39,01 | 39,61 | 38,32 | 39,41 | 0,59% | 248.937,00 |
| 24.06.2026 | 38,58 | 39,39 | 38,27 | 39,18 | 1,29% | 263.715,00 |
| 23.06.2026 | 38,33 | 38,69 | 37,68 | 38,68 | 1,84% | 235.438,00 |
| 22.06.2026 | 38,01 | 38,44 | 37,56 | 37,98 | 0,32% | 325.467,00 |
| 18.06.2026 | 37,57 | 38,07 | 37,26 | 37,86 | 1,50% | 993.463,00 |
| 17.06.2026 | 37,72 | 37,95 | 36,79 | 37,30 | -1,76% | 409.481,00 |
| 16.06.2026 | 37,55 | 38,24 | 37,39 | 37,97 | 0,74% | 239.166,00 |
| 15.06.2026 | 38,53 | 38,75 | 37,60 | 37,69 | -1,95% | 253.569,00 |
| 12.06.2026 | 38,26 | 38,49 | 37,95 | 38,44 | 1,48% | 155.856,00 |
| 11.06.2026 | 38,18 | 38,18 | 37,57 | 37,88 | 0,05% | 202.616,00 |
| 10.06.2026 | 37,77 | 38,11 | 37,67 | 37,86 | 1,09% | 233.047,00 |
| 09.06.2026 | 37,34 | 38,17 | 37,34 | 37,45 | 0,78% | 195.418,00 |
| 08.06.2026 | 37,58 | 37,70 | 37,15 | 37,16 | -0,56% | 210.475,00 |
| 05.06.2026 | 37,33 | 37,72 | 37,10 | 37,37 | 0,65% | 238.853,00 |
| 04.06.2026 | 36,68 | 37,35 | 36,66 | 37,13 | 2,77% | 282.342,00 |
| 03.06.2026 | 37,90 | 37,98 | 36,11 | 36,13 | -5,42% | 369.171,00 |
| 02.06.2026 | 37,07 | 38,24 | 37,07 | 38,20 | 2,22% | 311.270,00 |
| 01.06.2026 | 37,47 | 37,75 | 35,79 | 37,37 | -0,93% | 305.067,00 |
| 29.05.2026 | 37,54 | 38,10 | 37,29 | 37,72 | 0,19% | 411.787,00 |
| 28.05.2026 | 37,57 | 38,27 | 37,29 | 37,65 | 0,00% | 301.624,00 |
| 27.05.2026 | 37,91 | 38,21 | 37,42 | 37,65 | -0,26% | 288.664,00 |
| 26.05.2026 | 37,32 | 37,92 | 37,31 | 37,75 | 1,42% | 300.338,00 |
| 22.05.2026 | 37,14 | 37,67 | 36,95 | 37,22 | -0,27% | 263.857,00 |
| 21.05.2026 | 37,02 | 37,41 | 36,73 | 37,32 | 0,11% | 302.007,00 |
| 20.05.2026 | 36,59 | 37,51 | 36,48 | 37,28 | 2,08% | 341.877,00 |
| 19.05.2026 | 36,86 | 37,08 | 36,47 | 36,52 | -0,71% | 240.457,00 |
| 18.05.2026 | 36,42 | 37,20 | 36,03 | 36,78 | 1,35% | 298.612,00 |
| 15.05.2026 | 36,52 | 37,16 | 36,25 | 36,29 | -1,41% | 261.894,00 |
| 14.05.2026 | 36,86 | 37,34 | 36,79 | 36,81 | 0,57% | 282.577,00 |
| 13.05.2026 | 37,01 | 37,31 | 36,39 | 36,60 | -1,51% | 351.112,00 |
| 12.05.2026 | 37,40 | 37,40 | 36,30 | 37,16 | -0,32% | 400.026,00 |
| 11.05.2026 | 38,42 | 38,42 | 37,21 | 37,28 | -1,27% | 390.599,00 |
| 08.05.2026 | 38,06 | 38,35 | 37,75 | 37,76 | -1,28% | 275.684,00 |
| 07.05.2026 | 38,18 | 38,65 | 38,14 | 38,25 | 0,34% | 322.783,00 |
| 06.05.2026 | 37,98 | 38,47 | 37,98 | 38,12 | 0,95% | 228.004,00 |
| 05.05.2026 | 37,42 | 38,07 | 37,42 | 37,76 | 0,96% | 288.920,00 |
| 04.05.2026 | 37,80 | 38,12 | 37,34 | 37,40 | -1,66% | 348.522,00 |
| 01.05.2026 | 37,74 | 38,28 | 37,41 | 38,03 | 0,96% | 276.594,00 |
| 30.04.2026 | 37,37 | 38,15 | 37,37 | 37,67 | 0,05% | 359.088,00 |
| 29.04.2026 | 37,94 | 38,62 | 37,64 | 37,65 | -1,21% | 455.592,00 |
| 28.04.2026 | 37,11 | 38,13 | 37,10 | 38,11 | 3,56% | 318.734,00 |
| 27.04.2026 | 36,71 | 37,23 | 36,71 | 36,80 | 0,41% | 251.728,00 |
| 24.04.2026 | 36,62 | 37,31 | 36,32 | 36,65 | -3,45% | 447.868,00 |
| 23.04.2026 | 37,66 | 38,31 | 37,44 | 37,96 | 1,06% | 450.482,00 |
| 22.04.2026 | 37,68 | 37,80 | 37,36 | 37,56 | -0,03% | 315.670,00 |
| 21.04.2026 | 38,01 | 38,15 | 37,47 | 37,57 | -1,00% | 364.974,00 |
| 20.04.2026 | 37,98 | 38,22 | 37,70 | 37,95 | 0,08% | 180.967,00 |
| 17.04.2026 | 37,12 | 38,29 | 36,98 | 37,92 | 2,65% | 270.115,00 |
| 16.04.2026 | 36,95 | 37,04 | 36,82 | 36,94 | -0,43% | 179.863,00 |
| 15.04.2026 | 37,18 | 37,23 | 36,67 | 37,10 | -0,67% | 188.625,00 |
| 14.04.2026 | 37,36 | 37,50 | 36,98 | 37,35 | -0,82% | 194.507,00 |
| 13.04.2026 | 37,50 | 37,67 | 37,04 | 37,66 | 0,03% | 258.047,00 |
| 10.04.2026 | 37,97 | 37,97 | 37,37 | 37,65 | -1,16% | 198.961,00 |
| 09.04.2026 | 37,38 | 38,30 | 37,32 | 38,09 | 1,74% | 209.231,00 |
| 08.04.2026 | 37,68 | 37,94 | 37,23 | 37,44 | 1,91% | 260.826,00 |
| 07.04.2026 | 35,95 | 36,82 | 35,84 | 36,74 | 1,94% | 418.711,00 |
| 06.04.2026 | 35,89 | 36,26 | 35,51 | 36,04 | 0,31% | 616.900,00 |
| 02.04.2026 | 35,61 | 36,03 | 35,44 | 35,93 | -0,17% | 526.463,00 |
| 01.04.2026 | 35,78 | 36,29 | 35,78 | 35,99 | 0,47% | 275.928,00 |
| 31.03.2026 | 35,78 | 36,00 | 35,26 | 35,82 | 1,50% | 288.302,00 |
| 30.03.2026 | 35,53 | 35,53 | 35,11 | 35,29 | 0,26% | 238.205,00 |
| 27.03.2026 | 35,47 | 35,64 | 35,12 | 35,20 | -1,21% | 275.315,00 |
| 26.03.2026 | 35,12 | 35,66 | 35,12 | 35,63 | 0,20% | 224.553,00 |
| 25.03.2026 | 35,91 | 35,91 | 35,28 | 35,56 | 0,62% | 171.999,00 |
| 24.03.2026 | 35,29 | 35,75 | 35,12 | 35,34 | -0,39% | 312.495,00 |
| 23.03.2026 | 35,41 | 35,98 | 35,05 | 35,48 | 2,45% | 484.746,00 |
| 20.03.2026 | 35,04 | 35,10 | 34,44 | 34,63 | -0,66% | 1.132.252,00 |
| 19.03.2026 | 34,32 | 35,06 | 34,04 | 34,86 | 1,25% | 434.777,00 |
| 18.03.2026 | 34,90 | 34,91 | 34,38 | 34,43 | -1,57% | 464.440,00 |
| 17.03.2026 | 35,35 | 35,53 | 34,73 | 34,98 | -0,46% | 325.655,00 |
| 16.03.2026 | 35,01 | 35,59 | 34,77 | 35,14 | 1,12% | 348.254,00 |
| 13.03.2026 | 35,34 | 35,42 | 34,60 | 34,75 | -0,40% | 728.943,00 |
| 12.03.2026 | 34,83 | 35,29 | 34,63 | 34,89 | -1,77% | 440.002,00 |
| 11.03.2026 | 35,89 | 35,99 | 35,38 | 35,52 | -1,52% | 256.317,00 |
| 10.03.2026 | 37,03 | 37,03 | 36,00 | 36,07 | -1,82% | 388.397,00 |
| 09.03.2026 | 35,88 | 37,08 | 35,69 | 36,74 | -0,14% | 373.555,00 |
| 06.03.2026 | 36,37 | 36,90 | 35,64 | 36,79 | -0,62% | 347.883,00 |
| 05.03.2026 | 37,31 | 37,31 | 36,69 | 37,02 | -1,17% | 307.873,00 |
| 04.03.2026 | 38,20 | 38,20 | 37,28 | 37,46 | -1,37% | 261.982,00 |
| 03.03.2026 | 37,74 | 38,28 | 37,14 | 37,98 | -0,84% | 389.054,00 |
| 02.03.2026 | 37,06 | 38,56 | 36,84 | 38,30 | 2,32% | 331.360,00 |
| 27.02.2026 | 38,77 | 38,98 | 37,30 | 37,43 | -3,58% | 583.704,00 |
| 26.02.2026 | 38,59 | 39,37 | 38,25 | 38,82 | 0,78% | 388.624,00 |
| 25.02.2026 | 37,84 | 38,63 | 37,84 | 38,52 | 1,74% | 260.196,00 |
| 24.02.2026 | 37,50 | 38,06 | 37,48 | 37,86 | 0,69% | 279.891,00 |
| 23.02.2026 | 38,66 | 39,28 | 37,38 | 37,60 | -3,04% | 410.815,00 |
| 20.02.2026 | 38,51 | 38,89 | 38,19 | 38,78 | 0,91% | 300.248,00 |
| 19.02.2026 | 38,56 | 38,69 | 38,05 | 38,43 | -0,41% | 348.852,00 |
| 18.02.2026 | 39,15 | 39,46 | 38,48 | 38,59 | -0,90% | 533.756,00 |
| 17.02.2026 | 39,50 | 39,94 | 38,89 | 38,94 | -0,84% | 369.197,00 |
| 13.02.2026 | 38,54 | 39,42 | 38,04 | 39,27 | 1,74% | 416.319,00 |
| 12.02.2026 | 39,71 | 39,91 | 38,24 | 38,60 | -1,30% | 374.158,00 |