Hawthorn Bancshares
[ISIN: US4204761039]
Aktienkurse
29,975$ -0,32%
Echtzeit-Aktienkurs Hawthorn Bancshares
Bid: Ask:

Aktienkurse zur Hawthorn Bancshares Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
20.12.2024 29,60 30,03 29,27 29,98 -0,32% 2.923,00
19.12.2024 29,51 30,24 29,06 30,07 -1,41% 11.909,00
18.12.2024 31,59 31,82 30,50 30,50 -3,72% 6.712,00
17.12.2024 31,14 31,73 31,14 31,68 0,67% 3.055,00
16.12.2024 31,71 31,83 30,95 31,47 -0,41% 8.554,00
13.12.2024 31,73 31,78 31,25 31,60 -0,66% 2.310,00
12.12.2024 30,50 31,98 30,21 31,81 3,45% 14.273,00
11.12.2024 31,00 31,65 30,75 30,75 -0,49% 10.054,00
10.12.2024 32,10 32,10 30,64 30,90 -3,56% 26.080,00
09.12.2024 32,09 32,38 31,82 32,04 0,09% 9.287,00
06.12.2024 31,90 32,43 31,72 32,01 0,53% 5.352,00
05.12.2024 32,15 32,49 31,30 31,84 -0,50% 19.998,00
04.12.2024 31,87 32,25 31,51 32,00 -0,40% 17.221,00
03.12.2024 30,60 32,40 30,60 32,13 2,15% 4.514,00
02.12.2024 32,16 33,23 31,01 31,46 -2,92% 11.261,00
29.11.2024 33,06 33,14 31,73 32,40 -1,07% 3.842,00
27.11.2024 32,22 32,98 32,20 32,75 3,84% 3.489,00
26.11.2024 30,72 31,95 30,52 31,54 -0,57% 4.323,00
25.11.2024 31,63 31,78 31,63 31,72 4,27% 5.670,00
22.11.2024 31,42 32,00 30,01 30,42 -0,59% 7.048,00
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