30,300$
-1,24%
Echtzeit-Aktienkurs Hawthorn Bancshares
Bid:
Ask:
Aktienkurse zur Hawthorn Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 31,28 | 31,32 | 30,30 | 30,30 | -1,24% | 7.456,00 |
| 15.05.2025 | 29,39 | 31,30 | 29,39 | 30,68 | 4,00% | 10.677,00 |
| 14.05.2025 | 29,02 | 29,72 | 28,55 | 29,50 | 2,61% | 19.828,00 |
| 13.05.2025 | 28,87 | 29,31 | 28,58 | 28,75 | -0,21% | 12.380,00 |
| 12.05.2025 | 28,75 | 29,61 | 28,57 | 28,81 | 1,69% | 17.414,00 |
| 09.05.2025 | 28,92 | 29,61 | 27,85 | 28,33 | -2,81% | 10.926,00 |
| 08.05.2025 | 29,12 | 29,40 | 28,64 | 29,15 | 0,28% | 12.388,00 |
| 07.05.2025 | 30,07 | 30,16 | 29,07 | 29,07 | -2,35% | 4.232,00 |
| 06.05.2025 | 29,06 | 29,82 | 29,06 | 29,77 | 1,26% | 9.837,00 |
| 05.05.2025 | 29,03 | 30,53 | 29,03 | 29,40 | 0,07% | 13.704,00 |
| 02.05.2025 | 29,82 | 29,82 | 29,21 | 29,38 | -1,24% | 8.147,00 |
| 01.05.2025 | 29,97 | 30,62 | 29,75 | 29,75 | 0,78% | 12.703,00 |
| 30.04.2025 | 29,88 | 30,25 | 29,52 | 29,52 | -4,62% | 8.648,00 |
| 29.04.2025 | 30,46 | 30,95 | 30,33 | 30,95 | 1,01% | 3.852,00 |
| 28.04.2025 | 30,58 | 30,78 | 30,53 | 30,64 | 1,79% | 5.807,00 |
| 25.04.2025 | 30,26 | 30,37 | 29,81 | 30,10 | 1,04% | 7.018,00 |
| 24.04.2025 | 30,44 | 30,50 | 29,79 | 29,79 | 0,68% | 6.039,00 |
| 23.04.2025 | 29,50 | 30,07 | 29,48 | 29,59 | 0,61% | 15.739,00 |
| 22.04.2025 | 28,60 | 29,85 | 28,56 | 29,41 | 3,30% | 8.687,00 |
| 21.04.2025 | 29,20 | 29,20 | 28,47 | 28,47 | -2,50% | 6.665,00 |
| 17.04.2025 | 29,48 | 29,61 | 28,80 | 29,20 | 1,53% | 9.083,00 |
| 16.04.2025 | 28,38 | 28,78 | 28,38 | 28,76 | 3,64% | 5.254,00 |
| 15.04.2025 | 27,30 | 27,98 | 27,30 | 27,75 | 2,44% | 8.371,00 |
| 14.04.2025 | 27,42 | 27,42 | 27,09 | 27,09 | 1,65% | 2.141,00 |
| 11.04.2025 | 27,19 | 27,44 | 26,65 | 26,65 | -2,17% | 14.143,00 |
| 10.04.2025 | 27,03 | 27,94 | 26,45 | 27,24 | -1,09% | 12.767,00 |
| 09.04.2025 | 27,68 | 28,14 | 26,70 | 27,54 | 3,92% | 23.101,00 |
| 08.04.2025 | 27,62 | 27,62 | 26,43 | 26,50 | -1,19% | 55.330,00 |
| 07.04.2025 | 25,38 | 26,82 | 25,38 | 26,82 | 3,97% | 17.329,00 |
| 04.04.2025 | 26,00 | 26,63 | 25,75 | 25,80 | -2,59% | 31.088,00 |
| 03.04.2025 | 27,40 | 27,40 | 26,45 | 26,48 | -5,36% | 24.865,00 |
| 02.04.2025 | 27,55 | 28,02 | 27,50 | 27,98 | 0,72% | 17.938,00 |
| 01.04.2025 | 28,27 | 28,51 | 27,61 | 27,78 | -0,79% | 16.438,00 |
| 31.03.2025 | 27,80 | 28,30 | 27,30 | 28,00 | 0,36% | 12.415,00 |
| 28.03.2025 | 27,55 | 27,90 | 27,35 | 27,90 | 0,98% | 21.839,00 |
| 27.03.2025 | 27,65 | 28,02 | 27,17 | 27,63 | -0,07% | 28.859,00 |
| 26.03.2025 | 27,56 | 28,00 | 27,56 | 27,65 | -2,50% | 4.736,00 |
| 25.03.2025 | 29,29 | 29,29 | 27,80 | 28,36 | -1,56% | 14.384,00 |
| 24.03.2025 | 28,95 | 28,95 | 28,44 | 28,81 | -1,34% | 9.133,00 |
| 21.03.2025 | 29,00 | 29,20 | 28,43 | 29,20 | 0,69% | 13.239,00 |
| 20.03.2025 | 28,79 | 29,54 | 28,50 | 29,00 | -0,85% | 26.714,00 |
| 19.03.2025 | 28,40 | 29,25 | 27,88 | 29,25 | 4,61% | 9.678,00 |
| 18.03.2025 | 28,31 | 28,46 | 27,96 | 27,96 | -3,05% | 9.160,00 |
| 17.03.2025 | 28,23 | 29,41 | 27,65 | 28,84 | -0,35% | 10.504,00 |
| 14.03.2025 | 27,00 | 29,00 | 27,00 | 28,94 | 5,47% | 25.538,00 |
| 13.03.2025 | 27,00 | 27,47 | 26,95 | 27,44 | 2,01% | 17.897,00 |
| 12.03.2025 | 25,91 | 27,72 | 25,91 | 26,90 | 4,41% | 16.957,00 |
| 11.03.2025 | 26,05 | 26,31 | 25,21 | 25,77 | -4,11% | 23.703,00 |
| 10.03.2025 | 27,74 | 27,77 | 26,53 | 26,87 | -4,07% | 9.847,00 |
| 07.03.2025 | 28,57 | 28,57 | 27,25 | 28,01 | -2,40% | 12.442,00 |
| 06.03.2025 | 29,50 | 29,53 | 28,70 | 28,70 | -4,27% | 10.841,00 |
| 05.03.2025 | 30,47 | 30,47 | 29,74 | 29,98 | -0,50% | 7.220,00 |
| 04.03.2025 | 30,51 | 30,69 | 30,13 | 30,13 | -3,61% | 4.729,00 |
| 03.03.2025 | 31,06 | 31,52 | 30,51 | 31,26 | 1,69% | 6.798,00 |
| 28.02.2025 | 31,70 | 32,13 | 30,71 | 30,74 | -2,10% | 39.623,00 |
| 27.02.2025 | 31,76 | 31,90 | 31,40 | 31,40 | -1,81% | 5.801,00 |
| 26.02.2025 | 32,50 | 32,64 | 31,51 | 31,98 | 0,44% | 14.659,00 |
| 25.02.2025 | 31,97 | 32,00 | 31,27 | 31,84 | 0,47% | 7.783,00 |
| 24.02.2025 | 32,61 | 32,61 | 31,44 | 31,69 | -3,85% | 9.614,00 |
| 21.02.2025 | 33,97 | 34,49 | 32,95 | 32,96 | -2,02% | 7.574,00 |
| 20.02.2025 | 33,43 | 33,99 | 33,43 | 33,64 | -1,03% | 7.901,00 |
| 19.02.2025 | 33,60 | 33,99 | 32,94 | 33,99 | -0,21% | 8.900,00 |
| 18.02.2025 | 34,58 | 34,95 | 33,97 | 34,06 | -1,84% | 6.952,00 |
| 14.02.2025 | 35,00 | 35,77 | 34,50 | 34,70 | -1,87% | 17.633,00 |
| 13.02.2025 | 32,26 | 35,95 | 32,10 | 35,36 | 9,51% | 30.025,00 |
| 12.02.2025 | 32,20 | 32,66 | 31,52 | 32,29 | 0,28% | 20.465,00 |
| 11.02.2025 | 33,05 | 33,15 | 31,70 | 32,20 | -1,95% | 28.128,00 |
| 10.02.2025 | 33,20 | 33,21 | 32,75 | 32,84 | 0,27% | 8.571,00 |
| 07.02.2025 | 32,40 | 32,98 | 32,33 | 32,75 | -0,12% | 10.787,00 |
| 06.02.2025 | 32,46 | 33,15 | 32,35 | 32,79 | -0,18% | 20.332,00 |
| 05.02.2025 | 32,47 | 33,75 | 31,81 | 32,85 | 0,31% | 28.418,00 |
| 04.02.2025 | 32,87 | 33,18 | 32,67 | 32,75 | 0,46% | 24.822,00 |
| 03.02.2025 | 32,41 | 33,13 | 32,33 | 32,60 | -0,31% | 5.039,00 |
| 31.01.2025 | 32,05 | 33,40 | 32,05 | 32,70 | 0,00% | 10.459,00 |
| 30.01.2025 | 33,60 | 33,60 | 32,70 | 32,70 | -0,27% | 5.391,00 |
| 29.01.2025 | 32,73 | 32,96 | 32,68 | 32,79 | 0,83% | 3.106,00 |
| 28.01.2025 | 33,49 | 33,55 | 32,52 | 32,52 | -1,71% | 6.181,00 |
| 27.01.2025 | 32,25 | 33,09 | 32,00 | 33,09 | 2,43% | 11.537,00 |
| 24.01.2025 | 32,00 | 32,85 | 31,85 | 32,30 | 0,34% | 17.358,00 |
| 23.01.2025 | 31,88 | 33,25 | 31,80 | 32,19 | 1,83% | 17.015,00 |
| 22.01.2025 | 31,66 | 32,27 | 31,61 | 31,61 | 1,02% | 7.250,00 |
| 21.01.2025 | 29,20 | 31,77 | 29,20 | 31,29 | 5,89% | 13.040,00 |
| 17.01.2025 | 28,66 | 29,96 | 28,61 | 29,55 | 1,16% | 9.598,00 |
| 16.01.2025 | 28,88 | 29,21 | 28,88 | 29,21 | 2,49% | 2.381,00 |
| 15.01.2025 | 28,93 | 29,20 | 28,50 | 28,50 | 0,53% | 3.134,00 |
| 14.01.2025 | 29,75 | 30,02 | 28,35 | 28,35 | -4,96% | 6.736,00 |
| 13.01.2025 | 30,77 | 30,81 | 29,83 | 29,83 | -3,77% | 7.102,00 |
| 10.01.2025 | 31,46 | 31,47 | 31,00 | 31,00 | -0,48% | 6.405,00 |
| 08.01.2025 | 31,50 | 31,85 | 31,13 | 31,15 | -2,35% | 8.575,00 |
| 07.01.2025 | 31,31 | 32,35 | 30,52 | 31,90 | 0,95% | 20.210,00 |
| 06.01.2025 | 29,32 | 31,60 | 29,32 | 31,60 | 7,26% | 9.811,00 |
| 03.01.2025 | 29,75 | 29,75 | 29,14 | 29,46 | -1,41% | 3.739,00 |
| 02.01.2025 | 29,04 | 30,22 | 28,31 | 29,88 | 5,40% | 12.431,00 |
| 31.12.2024 | 28,71 | 29,34 | 28,26 | 28,35 | 0,35% | 3.662,00 |
| 30.12.2024 | 28,06 | 28,77 | 27,80 | 28,25 | -0,18% | 3.300,00 |
| 27.12.2024 | 29,03 | 29,03 | 28,30 | 28,30 | -1,01% | 1.311,00 |
| 26.12.2024 | 27,10 | 29,12 | 27,10 | 28,59 | 0,32% | 8.142,00 |
| 24.12.2024 | 28,56 | 28,56 | 28,40 | 28,50 | 0,18% | 1.830,00 |
| 23.12.2024 | 28,82 | 28,96 | 28,45 | 28,45 | -5,09% | 5.640,00 |
| 20.12.2024 | 29,60 | 30,03 | 29,27 | 29,98 | -0,32% | 2.923,00 |