21,400$
1,42%
Echtzeit-Aktienkurs Hamilton Insurance Group Ltd.
Bid:
Ask:
Aktienkurse zur Hamilton Insurance Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 21,17 | 21,55 | 21,17 | 21,39 | 1,37% | 235.343,00 |
| 02.07.2025 | 21,70 | 21,74 | 20,67 | 21,10 | -2,85% | 894.628,00 |
| 01.07.2025 | 21,52 | 22,02 | 21,46 | 21,72 | 0,46% | 571.417,00 |
| 30.06.2025 | 21,43 | 21,66 | 21,37 | 21,62 | 0,84% | 717.574,00 |
| 27.06.2025 | 21,65 | 21,87 | 21,30 | 21,44 | -0,97% | 1.285.100,00 |
| 26.06.2025 | 21,13 | 21,65 | 21,13 | 21,65 | 3,19% | 485.788,00 |
| 25.06.2025 | 21,24 | 21,46 | 20,85 | 20,98 | -1,78% | 488.556,00 |
| 24.06.2025 | 21,35 | 21,55 | 21,22 | 21,36 | 0,80% | 367.660,00 |
| 23.06.2025 | 20,86 | 21,20 | 20,84 | 21,19 | 1,34% | 242.085,00 |
| 20.06.2025 | 21,05 | 21,10 | 20,86 | 20,91 | 0,48% | 358.832,00 |
| 18.06.2025 | 20,82 | 21,17 | 20,77 | 20,81 | -0,19% | 488.068,00 |
| 17.06.2025 | 21,21 | 21,21 | 20,66 | 20,85 | -2,57% | 636.841,00 |
| 16.06.2025 | 21,27 | 21,71 | 21,27 | 21,40 | 1,42% | 425.004,00 |
| 13.06.2025 | 21,04 | 21,37 | 21,04 | 21,10 | -1,36% | 327.602,00 |
| 12.06.2025 | 20,89 | 21,42 | 20,89 | 21,39 | 2,30% | 364.196,00 |
| 11.06.2025 | 21,08 | 21,34 | 20,89 | 20,91 | -0,19% | 597.542,00 |
| 10.06.2025 | 21,11 | 21,11 | 20,74 | 20,95 | -0,52% | 550.746,00 |
| 09.06.2025 | 21,52 | 21,56 | 20,56 | 21,06 | -1,86% | 497.857,00 |
| 06.06.2025 | 21,26 | 21,51 | 21,17 | 21,46 | 1,85% | 438.091,00 |
| 05.06.2025 | 21,34 | 21,40 | 20,63 | 21,07 | -4,57% | 983.602,00 |
| 04.06.2025 | 22,09 | 22,20 | 21,93 | 22,08 | 0,27% | 466.213,00 |
| 03.06.2025 | 22,06 | 22,28 | 21,71 | 22,02 | -1,34% | 529.242,00 |
| 02.06.2025 | 21,63 | 22,33 | 21,44 | 22,32 | 2,57% | 568.519,00 |
| 30.05.2025 | 21,69 | 21,92 | 21,52 | 21,76 | 0,42% | 448.985,00 |
| 29.05.2025 | 21,02 | 21,68 | 21,02 | 21,67 | 3,73% | 574.207,00 |
| 28.05.2025 | 20,78 | 21,04 | 20,68 | 20,89 | -0,05% | 410.874,00 |
| 27.05.2025 | 20,85 | 20,94 | 20,70 | 20,90 | 1,41% | 667.251,00 |
| 23.05.2025 | 20,39 | 20,80 | 20,39 | 20,61 | -0,24% | 464.093,00 |
| 22.05.2025 | 21,08 | 21,22 | 20,65 | 20,66 | -2,46% | 393.826,00 |
| 21.05.2025 | 21,21 | 21,39 | 21,03 | 21,18 | -0,38% | 501.470,00 |
| 20.05.2025 | 21,14 | 21,42 | 21,00 | 21,26 | 0,05% | 321.550,00 |
| 19.05.2025 | 20,87 | 21,34 | 20,87 | 21,25 | 0,81% | 487.891,00 |
| 16.05.2025 | 20,90 | 21,10 | 20,73 | 21,08 | 1,01% | 509.334,00 |
| 15.05.2025 | 20,53 | 21,01 | 20,46 | 20,87 | 2,25% | 380.024,00 |
| 14.05.2025 | 20,60 | 20,63 | 20,17 | 20,41 | -1,26% | 448.396,00 |
| 13.05.2025 | 20,41 | 20,90 | 20,41 | 20,67 | 0,93% | 386.742,00 |
| 12.05.2025 | 20,85 | 20,85 | 20,21 | 20,48 | -0,78% | 622.061,00 |
| 09.05.2025 | 20,42 | 20,87 | 20,30 | 20,64 | 1,78% | 453.502,00 |
| 08.05.2025 | 19,95 | 20,40 | 18,76 | 20,28 | 5,57% | 902.928,00 |
| 07.05.2025 | 19,08 | 19,43 | 18,95 | 19,21 | 0,68% | 865.948,00 |
| 06.05.2025 | 18,92 | 19,28 | 18,78 | 19,08 | 0,10% | 454.348,00 |
| 05.05.2025 | 18,67 | 19,20 | 18,51 | 19,06 | 1,11% | 393.073,00 |
| 02.05.2025 | 18,39 | 18,99 | 18,36 | 18,85 | 3,74% | 364.449,00 |
| 01.05.2025 | 18,36 | 18,46 | 18,14 | 18,17 | -1,78% | 269.641,00 |
| 30.04.2025 | 18,51 | 18,57 | 18,13 | 18,50 | -1,07% | 462.243,00 |
| 29.04.2025 | 18,25 | 18,72 | 18,16 | 18,70 | 1,74% | 249.298,00 |
| 28.04.2025 | 18,17 | 18,51 | 17,95 | 18,38 | 1,21% | 591.030,00 |
| 25.04.2025 | 17,98 | 18,18 | 17,50 | 18,16 | 0,11% | 570.988,00 |
| 24.04.2025 | 18,35 | 18,36 | 18,01 | 18,14 | -0,49% | 510.665,00 |
| 23.04.2025 | 18,62 | 18,92 | 18,21 | 18,23 | -1,30% | 361.381,00 |
| 22.04.2025 | 18,16 | 18,49 | 17,99 | 18,47 | 3,18% | 409.108,00 |
| 21.04.2025 | 18,49 | 18,63 | 17,63 | 17,90 | -3,56% | 346.699,00 |
| 17.04.2025 | 18,35 | 18,65 | 18,25 | 18,56 | 1,14% | 335.821,00 |
| 16.04.2025 | 18,63 | 18,76 | 18,28 | 18,35 | -0,97% | 311.608,00 |
| 15.04.2025 | 18,32 | 18,64 | 18,15 | 18,53 | 1,53% | 471.537,00 |
| 14.04.2025 | 17,68 | 18,34 | 17,68 | 18,25 | 4,52% | 507.104,00 |
| 11.04.2025 | 17,53 | 17,79 | 16,80 | 17,46 | -1,24% | 744.935,00 |
| 10.04.2025 | 18,01 | 18,33 | 17,35 | 17,68 | -4,17% | 619.902,00 |
| 09.04.2025 | 17,90 | 18,83 | 17,37 | 18,45 | 2,50% | 1.380.014,00 |
| 08.04.2025 | 18,94 | 18,99 | 17,76 | 18,00 | -2,07% | 653.401,00 |
| 07.04.2025 | 18,84 | 19,17 | 18,04 | 18,38 | -4,47% | 1.172.866,00 |
| 04.04.2025 | 20,59 | 20,69 | 18,83 | 19,24 | -8,69% | 847.223,00 |
| 03.04.2025 | 20,82 | 21,30 | 20,60 | 21,07 | -0,43% | 925.492,00 |
| 02.04.2025 | 21,08 | 21,28 | 21,02 | 21,16 | -0,42% | 449.647,00 |
| 01.04.2025 | 20,81 | 21,37 | 20,81 | 21,25 | 2,51% | 527.123,00 |
| 31.03.2025 | 21,11 | 21,35 | 20,62 | 20,73 | -2,86% | 826.955,00 |
| 28.03.2025 | 21,56 | 21,58 | 21,16 | 21,34 | -1,11% | 478.825,00 |
| 27.03.2025 | 21,38 | 21,67 | 21,25 | 21,58 | 1,60% | 664.526,00 |
| 26.03.2025 | 21,47 | 21,68 | 21,12 | 21,24 | -0,89% | 483.889,00 |
| 25.03.2025 | 21,40 | 21,68 | 21,40 | 21,43 | 0,42% | 520.042,00 |
| 24.03.2025 | 20,84 | 21,42 | 20,84 | 21,34 | 2,89% | 625.421,00 |
| 21.03.2025 | 20,91 | 21,18 | 20,60 | 20,74 | -2,03% | 895.368,00 |
| 20.03.2025 | 20,86 | 21,48 | 20,86 | 21,17 | 0,67% | 654.919,00 |
| 19.03.2025 | 20,78 | 21,05 | 20,60 | 21,03 | 1,50% | 556.500,00 |
| 18.03.2025 | 20,45 | 20,91 | 20,33 | 20,72 | 2,02% | 901.458,00 |
| 17.03.2025 | 19,94 | 20,65 | 19,93 | 20,31 | 1,70% | 632.827,00 |
| 14.03.2025 | 20,05 | 20,22 | 19,77 | 19,97 | -1,24% | 796.800,00 |
| 13.03.2025 | 20,30 | 20,67 | 20,15 | 20,22 | -0,83% | 311.864,00 |
| 12.03.2025 | 20,58 | 20,60 | 19,87 | 20,39 | -1,55% | 570.022,00 |
| 11.03.2025 | 21,00 | 21,00 | 20,40 | 20,71 | 0,19% | 645.530,00 |
| 10.03.2025 | 20,19 | 20,76 | 20,19 | 20,67 | -1,15% | 539.678,00 |
| 07.03.2025 | 21,00 | 21,00 | 20,44 | 20,91 | -0,57% | 536.464,00 |
| 06.03.2025 | 20,88 | 21,05 | 20,12 | 21,03 | 0,43% | 898.238,00 |
| 05.03.2025 | 19,81 | 20,96 | 19,69 | 20,94 | 5,39% | 961.074,00 |
| 04.03.2025 | 19,50 | 20,16 | 19,03 | 19,87 | 1,38% | 1.224.631,00 |
| 03.03.2025 | 19,48 | 20,04 | 19,40 | 19,60 | 0,20% | 566.088,00 |
| 28.02.2025 | 19,82 | 20,04 | 19,34 | 19,56 | 1,03% | 861.256,00 |
| 27.02.2025 | 18,99 | 19,93 | 18,46 | 19,36 | 5,16% | 657.413,00 |
| 26.02.2025 | 18,32 | 18,67 | 18,25 | 18,41 | 0,82% | 298.298,00 |
| 25.02.2025 | 17,81 | 18,35 | 17,79 | 18,26 | 2,93% | 477.433,00 |
| 24.02.2025 | 17,93 | 18,15 | 17,74 | 17,74 | -0,50% | 483.293,00 |
| 21.02.2025 | 18,33 | 18,33 | 17,72 | 17,83 | -1,76% | 311.838,00 |
| 20.02.2025 | 18,20 | 18,29 | 17,47 | 18,15 | -0,71% | 561.844,00 |
| 19.02.2025 | 18,50 | 18,59 | 18,19 | 18,28 | -1,46% | 376.823,00 |
| 18.02.2025 | 18,74 | 18,79 | 18,36 | 18,55 | -0,43% | 359.247,00 |
| 14.02.2025 | 18,80 | 19,04 | 18,55 | 18,63 | -1,43% | 413.662,00 |
| 13.02.2025 | 18,72 | 19,01 | 18,60 | 18,90 | 0,53% | 283.598,00 |
| 12.02.2025 | 19,00 | 19,12 | 18,69 | 18,80 | -1,36% | 364.263,00 |
| 11.02.2025 | 18,74 | 19,27 | 18,74 | 19,06 | 1,44% | 359.240,00 |
| 10.02.2025 | 18,90 | 18,95 | 18,78 | 18,79 | -0,53% | 289.171,00 |