25,300€
13,96%
Echtzeit-Aktienkurs Hanmi Financial Corp
Bid:
Ask:
Aktienkurse zur Hanmi Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 24,60 | 25,60 | 23,40 | 25,30 | 13,96% | - |
| 21.11.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 20.11.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -4,31% | - |
| 19.11.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 18.11.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 15.11.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -3,36% | - |
| 14.11.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
| 13.11.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -3,23% | - |
| 12.11.2024 | 24,20 | 24,80 | 24,20 | 24,80 | 6,90% | 98,00 |
| 11.11.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 1,75% | - |
| 08.11.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -4,20% | - |
| 07.11.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 12,26% | - |
| 06.11.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 2,91% | - |
| 05.11.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 04.11.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 01.11.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -1,87% | - |
| 31.10.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 1,90% | - |
| 30.10.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 29.10.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 3,96% | - |
| 28.10.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -4,72% | - |
| 25.10.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 7,07% | - |
| 24.10.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 7,03% | - |
| 23.10.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 1,09% | - |
| 22.10.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -3,17% | - |
| 21.10.2024 | 18,90 | 18,90 | 18,90 | 18,90 | -1,56% | - |
| 18.10.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 1,59% | - |
| 17.10.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | - |
| 16.10.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 3,28% | - |
| 15.10.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 1,67% | - |
| 14.10.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 2,86% | - |
| 11.10.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 1,74% | - |
| 10.10.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 1,78% | - |
| 09.10.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -0,59% | - |
| 08.10.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | - |
| 07.10.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 1,80% | - |
| 04.10.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 1,21% | - |
| 03.10.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 2,48% | - |
| 02.10.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -2,42% | - |
| 01.10.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 1,23% | - |
| 30.09.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 1,24% | - |
| 27.09.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -2,42% | - |
| 26.09.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -1,20% | - |
| 25.09.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -2,34% | - |
| 24.09.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -0,58% | - |
| 23.09.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -2,27% | - |
| 20.09.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 1,15% | - |
| 19.09.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 2,96% | - |
| 18.09.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 0,00% | - |
| 17.09.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 0,00% | - |
| 16.09.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 2,42% | - |
| 13.09.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -0,60% | - |
| 12.09.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 0,00% | - |
| 11.09.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -0,60% | - |
| 10.09.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 0,60% | - |
| 09.09.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -2,35% | - |
| 06.09.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -0,58% | - |
| 05.09.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -1,72% | - |
| 04.09.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -2,25% | - |
| 03.09.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 0,56% | - |
| 02.09.2024 | 17,80 | 17,80 | 17,70 | 17,70 | 0,57% | - |
| 30.08.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 0,57% | - |
| 29.08.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 0,57% | - |
| 28.08.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -2,25% | - |
| 27.08.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -1,11% | - |
| 26.08.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 6,51% | - |
| 23.08.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 1,20% | - |
| 22.08.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 21.08.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -2,34% | - |
| 20.08.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 0,59% | - |
| 19.08.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 1,19% | - |
| 16.08.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 2,44% | - |
| 15.08.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -0,61% | - |
| 14.08.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 0,61% | - |
| 13.08.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -1,20% | - |
| 12.08.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -1,78% | - |
| 09.08.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 2,42% | - |
| 08.08.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -1,20% | - |
| 07.08.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 3,09% | - |
| 06.08.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -4,14% | - |
| 05.08.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -5,06% | - |
| 02.08.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -4,81% | - |
| 01.08.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 1,63% | - |
| 31.07.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 1,10% | - |
| 30.07.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -3,19% | - |
| 29.07.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 2,17% | - |
| 26.07.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 3,37% | - |
| 25.07.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -5,82% | - |
| 24.07.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 3,28% | - |
| 23.07.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 2,81% | - |
| 22.07.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 0,00% | - |
| 19.07.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -0,56% | - |
| 18.07.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 2,29% | - |
| 17.07.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 6,06% | - |
| 16.07.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 4,43% | - |
| 15.07.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 12.07.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 4,64% | - |
| 11.07.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 2,03% | - |
| 10.07.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 1,37% | - |
| 09.07.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 1,39% | - |
| 08.07.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -3,36% | - |