30,600$
-9,12%
Echtzeit-Aktienkurs Hawthorn Bancshares
Bid:
Ask:
Aktienkurse zur Hawthorn Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2024 | 34,00 | 34,00 | 29,51 | 30,60 | -9,12% | 21.791,00 |
| 19.11.2024 | 32,07 | 33,72 | 31,50 | 33,67 | 6,21% | 12.361,00 |
| 18.11.2024 | 30,62 | 31,95 | 29,57 | 31,70 | 4,28% | 8.801,00 |
| 15.11.2024 | 28,50 | 30,83 | 27,85 | 30,40 | 6,18% | 13.344,00 |
| 14.11.2024 | 28,50 | 28,96 | 28,00 | 28,63 | 0,88% | 13.326,00 |
| 13.11.2024 | 27,99 | 29,25 | 27,65 | 28,38 | 1,94% | 31.099,00 |
| 12.11.2024 | 28,00 | 28,40 | 27,69 | 27,84 | -0,75% | 91.292,00 |
| 11.11.2024 | 27,95 | 28,59 | 27,70 | 28,05 | 1,45% | 5.779,00 |
| 08.11.2024 | 27,70 | 28,00 | 27,10 | 27,65 | 0,29% | 3.230,00 |
| 07.11.2024 | 27,88 | 27,88 | 27,57 | 27,57 | -1,54% | 1.792,00 |
| 06.11.2024 | 28,00 | 28,85 | 27,90 | 28,00 | 0,97% | 11.571,00 |
| 05.11.2024 | 27,90 | 28,00 | 26,88 | 27,73 | 0,07% | 5.919,00 |
| 04.11.2024 | 27,99 | 27,99 | 27,18 | 27,71 | -1,32% | 8.028,00 |
| 01.11.2024 | 28,06 | 28,12 | 27,52 | 28,08 | -0,21% | 3.915,00 |
| 31.10.2024 | 27,67 | 28,55 | 27,67 | 28,14 | 0,50% | 12.256,00 |
| 30.10.2024 | 27,56 | 29,66 | 26,96 | 28,00 | 2,75% | 61.470,00 |
| 29.10.2024 | 25,75 | 28,16 | 25,75 | 27,25 | 4,77% | 127.875,00 |
| 28.10.2024 | 25,70 | 26,26 | 25,30 | 26,01 | 1,05% | 9.989,00 |
| 25.10.2024 | 25,49 | 26,24 | 25,11 | 25,74 | 1,02% | 10.339,00 |
| 24.10.2024 | 24,95 | 25,50 | 24,76 | 25,48 | 2,29% | 5.217,00 |
| 23.10.2024 | 24,60 | 25,18 | 24,31 | 24,91 | 0,04% | 5.100,00 |
| 22.10.2024 | 23,99 | 24,90 | 23,61 | 24,90 | 3,79% | 4.238,00 |
| 21.10.2024 | 23,95 | 23,99 | 23,32 | 23,99 | -0,04% | 6.300,00 |
| 18.10.2024 | 24,28 | 24,28 | 24,00 | 24,00 | -0,83% | 1.706,00 |
| 17.10.2024 | 23,66 | 25,48 | 23,66 | 24,20 | 0,00% | 11.099,00 |
| 16.10.2024 | 24,37 | 24,83 | 23,91 | 24,20 | 1,89% | 3.465,00 |
| 15.10.2024 | 23,35 | 24,39 | 23,21 | 23,75 | 0,72% | 11.318,00 |
| 14.10.2024 | 23,70 | 24,10 | 23,00 | 23,58 | -2,68% | 5.332,00 |
| 11.10.2024 | 22,89 | 24,23 | 22,83 | 24,23 | 7,80% | 11.343,00 |
| 10.10.2024 | 22,48 | 22,48 | 22,48 | 22,48 | -0,37% | 649,00 |
| 09.10.2024 | 22,56 | 22,56 | 22,56 | 22,56 | 1,17% | 692,00 |
| 08.10.2024 | 21,73 | 22,95 | 21,73 | 22,30 | 1,09% | 4.366,00 |
| 04.10.2024 | 22,14 | 22,14 | 22,05 | 22,06 | 0,00% | 1.099,00 |
| 03.10.2024 | 23,11 | 23,11 | 21,35 | 22,06 | -4,50% | 11.216,00 |
| 02.10.2024 | 24,33 | 24,33 | 23,02 | 23,10 | -5,68% | 7.009,00 |
| 01.10.2024 | 25,25 | 25,50 | 24,09 | 24,49 | -3,96% | 14.140,00 |
| 30.09.2024 | 25,10 | 25,50 | 25,10 | 25,50 | 2,27% | 5.217,00 |
| 27.09.2024 | 24,74 | 24,99 | 24,74 | 24,94 | -1,13% | 4.527,00 |
| 26.09.2024 | 24,92 | 25,22 | 24,92 | 25,22 | 0,88% | 3.178,00 |
| 25.09.2024 | 25,00 | 25,22 | 24,51 | 25,00 | -0,64% | 8.716,00 |
| 24.09.2024 | 24,71 | 25,48 | 24,71 | 25,16 | 0,64% | 5.239,00 |
| 23.09.2024 | 24,98 | 25,00 | 24,91 | 25,00 | -0,79% | 3.427,00 |
| 20.09.2024 | 24,82 | 25,20 | 24,43 | 25,20 | 0,84% | 19.457,00 |
| 19.09.2024 | 24,73 | 24,99 | 24,73 | 24,99 | 0,32% | 2.401,00 |
| 18.09.2024 | 24,41 | 26,09 | 24,41 | 24,91 | 1,18% | 5.478,00 |
| 17.09.2024 | 23,99 | 24,74 | 23,99 | 24,62 | 2,16% | 6.815,00 |
| 16.09.2024 | 23,75 | 24,29 | 23,66 | 24,10 | -1,03% | 6.445,00 |
| 13.09.2024 | 23,86 | 24,38 | 23,72 | 24,35 | 1,14% | 3.246,00 |
| 12.09.2024 | 23,99 | 24,23 | 23,99 | 24,08 | 1,03% | 2.671,00 |
| 11.09.2024 | 23,83 | 24,22 | 23,36 | 23,83 | 0,13% | 8.531,00 |
| 10.09.2024 | 23,72 | 23,83 | 23,72 | 23,80 | -1,33% | 2.172,00 |
| 09.09.2024 | 23,97 | 24,12 | 23,62 | 24,12 | -0,70% | 4.235,00 |
| 06.09.2024 | 23,99 | 24,29 | 23,95 | 24,29 | 1,74% | 13.704,00 |
| 05.09.2024 | 23,50 | 23,88 | 23,50 | 23,88 | 0,19% | 1.956,00 |
| 04.09.2024 | 23,28 | 23,83 | 23,25 | 23,83 | -0,13% | 8.966,00 |
| 03.09.2024 | 24,00 | 24,42 | 23,86 | 23,86 | 0,46% | 1.413,00 |
| 30.08.2024 | 23,45 | 23,75 | 23,24 | 23,75 | 1,28% | 3.038,00 |
| 29.08.2024 | 23,18 | 23,64 | 23,10 | 23,45 | 1,52% | 6.428,00 |
| 28.08.2024 | 22,99 | 23,10 | 22,99 | 23,10 | 2,71% | 4.486,00 |
| 27.08.2024 | 22,50 | 22,98 | 22,26 | 22,49 | -1,19% | 3.691,00 |
| 26.08.2024 | 22,10 | 22,76 | 22,00 | 22,76 | 2,11% | 5.820,00 |
| 23.08.2024 | 21,82 | 22,29 | 21,82 | 22,29 | 2,04% | 5.048,00 |
| 22.08.2024 | 21,85 | 21,85 | 21,70 | 21,85 | -0,25% | 2.502,00 |
| 21.08.2024 | 21,75 | 21,90 | 21,75 | 21,90 | 0,64% | 647,00 |
| 20.08.2024 | 21,61 | 21,76 | 21,61 | 21,76 | 0,05% | 2.074,00 |
| 19.08.2024 | 21,75 | 21,75 | 21,75 | 21,75 | -0,59% | 552,00 |
| 16.08.2024 | 21,40 | 21,88 | 21,40 | 21,88 | -0,14% | 2.862,00 |
| 15.08.2024 | 21,66 | 21,91 | 21,35 | 21,91 | 2,14% | 7.296,00 |
| 13.08.2024 | 21,22 | 21,50 | 21,22 | 21,45 | 0,09% | 1.088,00 |
| 12.08.2024 | 21,43 | 21,43 | 21,43 | 21,43 | 1,23% | 558,00 |
| 09.08.2024 | 21,27 | 21,66 | 21,17 | 21,17 | -2,31% | 1.334,00 |
| 08.08.2024 | 21,48 | 21,67 | 21,48 | 21,67 | 4,13% | 692,00 |
| 07.08.2024 | 21,00 | 21,00 | 20,80 | 20,81 | 0,24% | 2.503,00 |
| 06.08.2024 | 21,19 | 21,19 | 20,75 | 20,76 | 2,42% | 1.925,00 |
| 05.08.2024 | 20,11 | 20,30 | 20,00 | 20,27 | -0,15% | 2.421,00 |
| 02.08.2024 | 21,25 | 21,25 | 20,12 | 20,30 | -5,54% | 1.882,00 |
| 01.08.2024 | 21,55 | 21,67 | 20,64 | 21,49 | 0,09% | 2.904,00 |
| 31.07.2024 | 21,77 | 21,92 | 20,05 | 21,47 | -0,14% | 3.916,00 |
| 30.07.2024 | 21,04 | 21,50 | 21,04 | 21,50 | 1,90% | 1.087,00 |
| 29.07.2024 | 21,06 | 21,10 | 21,06 | 21,10 | -0,24% | 712,00 |
| 26.07.2024 | 20,75 | 21,50 | 20,75 | 21,15 | 0,52% | 2.157,00 |
| 25.07.2024 | 20,63 | 21,47 | 20,63 | 21,04 | 0,91% | 2.435,00 |
| 24.07.2024 | 20,80 | 20,85 | 20,80 | 20,85 | 0,05% | 2.501,00 |
| 23.07.2024 | 20,99 | 21,25 | 20,56 | 20,84 | -0,76% | 5.914,00 |
| 22.07.2024 | 21,50 | 21,50 | 20,40 | 21,00 | -0,94% | 7.481,00 |
| 19.07.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,47% | 670,00 |
| 18.07.2024 | 21,20 | 21,30 | 21,06 | 21,10 | -0,71% | 2.692,00 |
| 17.07.2024 | 21,17 | 21,50 | 21,17 | 21,25 | 1,14% | 2.323,00 |
| 16.07.2024 | 20,95 | 21,25 | 20,68 | 21,01 | 0,44% | 9.676,00 |
| 15.07.2024 | 20,94 | 21,00 | 20,90 | 20,92 | 1,80% | 5.557,00 |
| 12.07.2024 | 20,17 | 20,55 | 20,17 | 20,55 | 1,28% | 971,00 |
| 11.07.2024 | 20,00 | 20,99 | 20,00 | 20,29 | -0,54% | 3.107,00 |
| 10.07.2024 | 20,15 | 20,70 | 20,15 | 20,40 | 0,49% | 2.062,00 |
| 09.07.2024 | 20,08 | 20,30 | 20,08 | 20,30 | 0,50% | 8.860,00 |
| 08.07.2024 | 20,06 | 20,20 | 20,06 | 20,20 | -0,74% | 6.629,00 |
| 05.07.2024 | 20,01 | 20,35 | 20,01 | 20,35 | 1,24% | 1.427,00 |
| 03.07.2024 | 20,01 | 20,10 | 20,01 | 20,10 | 0,00% | 381,00 |
| 02.07.2024 | 20,03 | 20,10 | 20,01 | 20,10 | 0,35% | 1.255,00 |
| 01.07.2024 | 20,05 | 22,06 | 19,86 | 20,03 | 0,65% | 18.377,00 |
| 28.06.2024 | 19,99 | 21,66 | 19,76 | 19,90 | 0,51% | 6.389,00 |