38,250$
0,34%
Echtzeit-Aktienkurs Hilltop Holdings Inc.
Bid:
Ask:
Aktienkurse zur Hilltop Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.02.2026 | 39,99 | 40,05 | 39,05 | 39,11 | -1,41% | 400.484,00 |
| 10.02.2026 | 40,26 | 40,41 | 39,49 | 39,67 | -0,87% | 509.634,00 |
| 09.02.2026 | 39,92 | 40,37 | 39,56 | 40,02 | 0,48% | 429.274,00 |
| 06.02.2026 | 39,99 | 40,34 | 39,57 | 39,83 | -0,05% | 603.686,00 |
| 05.02.2026 | 39,41 | 40,39 | 38,95 | 39,85 | 1,55% | 867.335,00 |
| 04.02.2026 | 38,68 | 39,78 | 38,68 | 39,24 | 1,63% | 537.973,00 |
| 03.02.2026 | 38,10 | 39,12 | 38,06 | 38,61 | 1,71% | 560.550,00 |
| 02.02.2026 | 37,67 | 38,45 | 37,35 | 37,96 | 1,36% | 500.033,00 |
| 30.01.2026 | 37,27 | 38,74 | 37,27 | 37,45 | 1,77% | 970.729,00 |
| 29.01.2026 | 36,59 | 36,95 | 36,37 | 36,80 | 1,04% | 436.869,00 |
| 28.01.2026 | 36,28 | 36,85 | 36,17 | 36,42 | 0,39% | 498.510,00 |
| 27.01.2026 | 35,71 | 36,39 | 35,70 | 36,28 | 0,97% | 238.693,00 |
| 26.01.2026 | 35,82 | 36,16 | 35,32 | 35,93 | -2,60% | 471.284,00 |
| 22.01.2026 | 36,85 | 37,30 | 36,62 | 36,89 | 0,11% | 365.392,00 |
| 21.01.2026 | 35,55 | 37,04 | 35,52 | 36,85 | 4,13% | 344.909,00 |
| 20.01.2026 | 35,28 | 35,64 | 35,18 | 35,39 | -0,84% | 223.662,00 |
| 16.01.2026 | 35,86 | 35,93 | 35,59 | 35,69 | -0,39% | 283.308,00 |
| 15.01.2026 | 35,49 | 35,90 | 35,31 | 35,83 | 2,02% | 262.502,00 |
| 14.01.2026 | 34,99 | 35,19 | 34,73 | 35,12 | 0,29% | 206.959,00 |
| 13.01.2026 | 34,79 | 35,25 | 34,58 | 35,02 | 0,52% | 201.659,00 |
| 12.01.2026 | 34,50 | 34,85 | 34,29 | 34,84 | -0,31% | 250.195,00 |
| 09.01.2026 | 35,19 | 35,19 | 34,58 | 34,95 | -0,46% | 231.626,00 |
| 08.01.2026 | 34,71 | 35,38 | 34,31 | 35,11 | 1,89% | 258.733,00 |
| 07.01.2026 | 34,37 | 34,58 | 34,02 | 34,46 | -0,23% | 184.327,00 |
| 06.01.2026 | 34,10 | 34,54 | 33,88 | 34,54 | 1,02% | 236.502,00 |
| 05.01.2026 | 33,86 | 34,80 | 33,75 | 34,19 | 0,86% | 188.642,00 |
| 02.01.2026 | 33,75 | 34,01 | 33,45 | 33,90 | -0,12% | 190.208,00 |
| 31.12.2025 | 34,13 | 34,13 | 33,85 | 33,94 | -0,59% | 196.609,00 |
| 30.12.2025 | 34,50 | 34,52 | 34,11 | 34,14 | -0,90% | 177.325,00 |
| 29.12.2025 | 34,64 | 34,69 | 34,32 | 34,45 | -0,46% | 209.898,00 |
| 26.12.2025 | 34,78 | 34,80 | 34,47 | 34,61 | -0,17% | 165.268,00 |
| 24.12.2025 | 34,60 | 34,81 | 34,56 | 34,67 | 0,00% | 101.906,00 |
| 23.12.2025 | 34,72 | 34,92 | 34,49 | 34,67 | 0,20% | 232.667,00 |
| 22.12.2025 | 34,88 | 35,03 | 34,49 | 34,60 | -0,29% | 217.524,00 |
| 19.12.2025 | 35,10 | 35,15 | 34,27 | 34,70 | -1,14% | 1.200.987,00 |
| 18.12.2025 | 35,07 | 35,37 | 34,93 | 35,10 | 0,31% | 328.467,00 |
| 17.12.2025 | 34,92 | 35,34 | 34,76 | 34,99 | 0,43% | 316.884,00 |
| 16.12.2025 | 34,88 | 35,11 | 34,57 | 34,84 | -0,03% | 396.141,00 |
| 15.12.2025 | 35,26 | 35,37 | 34,71 | 34,85 | -0,26% | 341.140,00 |
| 12.12.2025 | 35,16 | 35,16 | 34,63 | 34,94 | -0,09% | 346.873,00 |
| 11.12.2025 | 35,37 | 35,65 | 34,90 | 34,97 | -0,85% | 348.843,00 |