36,060$
-1,70%
Echtzeit-Aktienkurs Hawthorn Bancshares
Bid:
Ask:
Aktienkurse zur Hawthorn Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 36,50 | 36,74 | 36,06 | 36,06 | -1,70% | 10.475,00 |
| 14.05.2026 | 36,80 | 37,05 | 36,29 | 36,68 | 0,77% | 6.283,00 |
| 13.05.2026 | 36,31 | 36,68 | 36,27 | 36,40 | -0,02% | 7.052,00 |
| 12.05.2026 | 37,14 | 37,14 | 36,26 | 36,41 | -0,33% | 6.011,00 |
| 11.05.2026 | 36,67 | 36,82 | 36,26 | 36,53 | -1,40% | 8.110,00 |
| 08.05.2026 | 36,73 | 37,30 | 36,26 | 37,05 | 0,24% | 8.377,00 |
| 07.05.2026 | 36,38 | 37,00 | 36,33 | 36,96 | 1,96% | 11.240,00 |
| 06.05.2026 | 34,65 | 36,78 | 34,50 | 36,25 | 7,03% | 32.005,00 |
| 05.05.2026 | 33,45 | 34,93 | 33,31 | 33,87 | 0,29% | 6.572,00 |
| 04.05.2026 | 33,27 | 33,81 | 33,27 | 33,77 | 1,11% | 9.239,00 |
| 01.05.2026 | 33,42 | 34,00 | 33,20 | 33,40 | -2,68% | 15.796,00 |
| 30.04.2026 | 33,16 | 34,35 | 32,99 | 34,32 | 4,32% | 14.997,00 |
| 29.04.2026 | 34,16 | 34,16 | 32,90 | 32,90 | -4,83% | 8.494,00 |
| 28.04.2026 | 34,05 | 34,91 | 34,05 | 34,57 | 1,71% | 5.431,00 |
| 27.04.2026 | 34,12 | 34,61 | 33,99 | 33,99 | 0,43% | 5.344,00 |
| 24.04.2026 | 34,29 | 34,29 | 33,85 | 33,85 | -2,18% | 4.351,00 |
| 23.04.2026 | 34,45 | 34,60 | 33,59 | 34,60 | 3,90% | 5.056,00 |
| 22.04.2026 | 33,63 | 33,63 | 33,20 | 33,30 | -0,27% | 6.767,00 |
| 21.04.2026 | 33,75 | 33,94 | 33,21 | 33,39 | -1,56% | 5.267,00 |
| 20.04.2026 | 35,31 | 35,31 | 33,60 | 33,92 | -2,89% | 11.675,00 |
| 17.04.2026 | 34,19 | 34,93 | 34,19 | 34,93 | 2,92% | 14.011,00 |
| 16.04.2026 | 33,97 | 34,07 | 32,98 | 33,94 | -0,47% | 8.866,00 |
| 15.04.2026 | 33,90 | 34,17 | 33,72 | 34,10 | -0,38% | 6.338,00 |
| 14.04.2026 | 34,08 | 34,30 | 33,99 | 34,23 | -1,41% | 6.321,00 |
| 13.04.2026 | 34,93 | 34,93 | 34,69 | 34,72 | -0,57% | 4.381,00 |
| 10.04.2026 | 34,19 | 34,92 | 34,16 | 34,92 | 0,00% | 5.270,00 |
| 09.04.2026 | 33,79 | 34,92 | 33,79 | 34,92 | 0,98% | 7.874,00 |
| 08.04.2026 | 33,55 | 34,63 | 33,55 | 34,58 | 5,11% | 8.346,00 |
| 07.04.2026 | 32,80 | 33,25 | 32,80 | 32,90 | 0,15% | 11.968,00 |
| 06.04.2026 | 33,89 | 34,58 | 32,85 | 32,85 | -2,81% | 7.309,00 |
| 02.04.2026 | 33,49 | 34,66 | 33,31 | 33,80 | -1,46% | 13.101,00 |
| 01.04.2026 | 34,01 | 34,94 | 34,01 | 34,30 | 1,81% | 14.692,00 |
| 31.03.2026 | 34,82 | 34,82 | 33,69 | 33,69 | -1,89% | 4.899,00 |
| 30.03.2026 | 34,34 | 34,34 | 34,34 | 34,34 | 3,97% | 5.496,00 |
| 27.03.2026 | 32,73 | 33,03 | 32,50 | 33,03 | 1,04% | 16.834,00 |
| 26.03.2026 | 32,91 | 33,00 | 32,61 | 32,69 | 0,09% | 3.352,00 |
| 25.03.2026 | 32,69 | 33,06 | 32,60 | 32,66 | 0,62% | 5.824,00 |
| 24.03.2026 | 34,47 | 34,47 | 32,45 | 32,46 | -5,86% | 11.010,00 |
| 23.03.2026 | 33,06 | 34,48 | 32,45 | 34,48 | 6,09% | 7.511,00 |
| 20.03.2026 | 32,81 | 33,50 | 32,50 | 32,50 | -0,55% | 19.100,00 |
| 19.03.2026 | 32,50 | 33,15 | 32,50 | 32,68 | 0,09% | 9.704,00 |
| 18.03.2026 | 32,62 | 33,01 | 32,50 | 32,65 | -1,72% | 12.824,00 |
| 17.03.2026 | 33,82 | 33,82 | 33,21 | 33,22 | -0,81% | 5.009,00 |
| 16.03.2026 | 33,25 | 33,62 | 33,25 | 33,49 | 0,96% | 3.951,00 |
| 13.03.2026 | 32,65 | 34,09 | 32,55 | 33,17 | 0,48% | 5.980,00 |
| 12.03.2026 | 32,50 | 33,01 | 32,50 | 33,01 | 0,98% | 4.694,00 |
| 11.03.2026 | 32,50 | 32,69 | 32,50 | 32,69 | -0,94% | 2.996,00 |
| 10.03.2026 | 33,21 | 33,21 | 33,00 | 33,00 | -1,64% | 3.393,00 |
| 09.03.2026 | 32,56 | 33,56 | 32,50 | 33,55 | 2,35% | 5.547,00 |
| 06.03.2026 | 32,40 | 32,80 | 32,40 | 32,78 | 0,18% | 6.086,00 |
| 05.03.2026 | 33,92 | 34,07 | 32,52 | 32,72 | -4,19% | 6.243,00 |
| 04.03.2026 | 33,98 | 34,89 | 32,33 | 34,15 | 0,44% | 4.866,00 |
| 03.03.2026 | 33,14 | 34,00 | 33,14 | 34,00 | 0,32% | 4.448,00 |
| 02.03.2026 | 33,94 | 34,02 | 33,17 | 33,89 | 1,68% | 5.883,00 |
| 27.02.2026 | 34,24 | 34,96 | 33,33 | 33,33 | -3,39% | 6.740,00 |
| 26.02.2026 | 34,96 | 35,17 | 34,48 | 34,50 | -1,40% | 4.873,00 |
| 25.02.2026 | 34,98 | 34,99 | 34,98 | 34,99 | 1,80% | 1.770,00 |
| 24.02.2026 | 34,37 | 34,37 | 34,37 | 34,37 | -0,61% | 1.847,00 |
| 23.02.2026 | 34,31 | 34,58 | 34,23 | 34,58 | -1,20% | 5.175,00 |
| 20.02.2026 | 34,27 | 35,34 | 34,27 | 35,00 | 2,46% | 5.592,00 |
| 19.02.2026 | 33,63 | 34,45 | 33,50 | 34,16 | 0,89% | 6.561,00 |
| 18.02.2026 | 34,50 | 34,50 | 33,57 | 33,86 | -2,52% | 6.255,00 |
| 17.02.2026 | 34,79 | 34,79 | 34,67 | 34,74 | 0,74% | 3.634,00 |
| 13.02.2026 | 34,25 | 35,23 | 34,25 | 34,48 | -0,19% | 3.393,00 |
| 12.02.2026 | 34,42 | 34,96 | 34,42 | 34,55 | -1,53% | 3.225,00 |
| 11.02.2026 | 35,08 | 35,08 | 35,08 | 35,08 | 1,01% | 2.796,00 |
| 10.02.2026 | 35,16 | 35,16 | 34,73 | 34,73 | -0,49% | 3.797,00 |
| 09.02.2026 | 34,43 | 35,01 | 34,02 | 34,90 | 0,26% | 4.081,00 |
| 06.02.2026 | 35,93 | 35,93 | 34,47 | 34,81 | -3,04% | 13.812,00 |
| 05.02.2026 | 35,77 | 36,25 | 35,70 | 35,90 | -0,80% | 7.984,00 |
| 04.02.2026 | 35,90 | 36,20 | 35,77 | 36,19 | 3,19% | 7.891,00 |
| 03.02.2026 | 35,04 | 35,50 | 34,66 | 35,07 | 0,14% | 12.671,00 |
| 02.02.2026 | 35,38 | 35,39 | 34,95 | 35,02 | -1,10% | 9.826,00 |
| 30.01.2026 | 33,20 | 35,64 | 33,20 | 35,41 | 4,24% | 11.453,00 |
| 29.01.2026 | 32,50 | 33,99 | 32,50 | 33,97 | 4,27% | 6.572,00 |
| 28.01.2026 | 32,40 | 32,58 | 32,31 | 32,58 | 0,00% | 5.052,00 |
| 27.01.2026 | 32,28 | 32,58 | 31,95 | 32,58 | 1,02% | 4.017,00 |
| 26.01.2026 | 32,14 | 32,25 | 31,85 | 32,25 | -2,66% | 3.958,00 |
| 22.01.2026 | 33,77 | 33,77 | 32,92 | 33,13 | -1,62% | 6.728,00 |
| 21.01.2026 | 32,09 | 33,71 | 32,09 | 33,68 | 5,96% | 7.927,00 |
| 20.01.2026 | 31,75 | 32,03 | 31,53 | 31,78 | 0,22% | 5.651,00 |
| 16.01.2026 | 32,25 | 32,25 | 31,55 | 31,71 | -2,70% | 6.014,00 |
| 15.01.2026 | 31,70 | 33,08 | 31,70 | 32,59 | 3,69% | 4.904,00 |
| 14.01.2026 | 32,00 | 32,00 | 31,37 | 31,43 | -0,06% | 4.776,00 |
| 13.01.2026 | 31,77 | 31,77 | 31,33 | 31,45 | -0,79% | 4.532,00 |
| 12.01.2026 | 31,59 | 32,18 | 31,40 | 31,70 | -0,63% | 9.623,00 |
| 09.01.2026 | 32,07 | 32,70 | 31,90 | 31,90 | -1,60% | 7.976,00 |
| 08.01.2026 | 32,20 | 32,78 | 32,04 | 32,42 | 1,57% | 9.125,00 |
| 07.01.2026 | 33,78 | 33,78 | 31,92 | 31,92 | -4,66% | 4.526,00 |
| 06.01.2026 | 33,61 | 33,80 | 32,95 | 33,48 | -0,95% | 11.092,00 |
| 05.01.2026 | 33,70 | 34,79 | 33,70 | 33,80 | -0,15% | 7.259,00 |
| 02.01.2026 | 34,89 | 35,25 | 33,85 | 33,85 | -2,95% | 10.708,00 |
| 31.12.2025 | 32,50 | 35,68 | 32,03 | 34,88 | 7,92% | 21.006,00 |
| 30.12.2025 | 33,00 | 33,05 | 32,32 | 32,32 | -1,58% | 4.690,00 |
| 29.12.2025 | 32,10 | 32,84 | 32,10 | 32,84 | 1,96% | 6.758,00 |
| 26.12.2025 | 32,59 | 33,05 | 32,07 | 32,21 | -1,07% | 5.777,00 |
| 24.12.2025 | 33,00 | 33,00 | 32,55 | 32,56 | -1,45% | 3.430,00 |
| 23.12.2025 | 34,49 | 34,51 | 33,04 | 33,04 | -4,01% | 6.146,00 |
| 22.12.2025 | 36,20 | 36,20 | 34,42 | 34,42 | -5,21% | 12.480,00 |
| 19.12.2025 | 35,86 | 36,49 | 35,14 | 36,31 | 0,89% | 29.067,00 |