29,600€
-0,67%
Echtzeit-Aktienkurs Hilltop Holdings Inc.
Bid:
Ask:
Aktienkurse zur Hilltop Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 29,40 | 29,60 | 29,20 | 29,20 | -2,01% | - |
| 04.12.2025 | 29,60 | 30,00 | 29,60 | 29,80 | -0,67% | - |
| 03.12.2025 | 29,00 | 30,00 | 29,00 | 30,00 | 2,04% | - |
| 02.12.2025 | 29,40 | 29,60 | 29,40 | 29,40 | -0,68% | - |
| 01.12.2025 | 29,00 | 29,60 | 29,00 | 29,60 | 2,07% | - |
| 28.11.2025 | 29,40 | 29,60 | 29,00 | 29,00 | -0,68% | - |
| 27.11.2025 | 29,40 | 29,40 | 29,20 | 29,20 | -1,35% | - |
| 26.11.2025 | 29,60 | 30,00 | 29,60 | 29,60 | -1,33% | - |
| 25.11.2025 | 28,80 | 30,00 | 28,80 | 30,00 | 3,45% | - |
| 24.11.2025 | 29,00 | 29,20 | 29,00 | 29,00 | -1,36% | - |
| 21.11.2025 | 28,20 | 29,60 | 28,20 | 29,40 | 3,52% | - |
| 20.11.2025 | 28,00 | 29,00 | 28,00 | 28,40 | 0,00% | - |
| 19.11.2025 | 27,60 | 28,40 | 27,60 | 28,40 | 2,16% | - |
| 18.11.2025 | 27,60 | 28,00 | 27,60 | 27,80 | 0,00% | - |
| 17.11.2025 | 28,80 | 28,80 | 27,80 | 27,80 | -4,14% | - |
| 14.11.2025 | 28,40 | 29,00 | 28,20 | 29,00 | 2,11% | - |
| 13.11.2025 | 28,80 | 29,00 | 28,40 | 28,40 | -2,07% | - |
| 12.11.2025 | 28,80 | 29,20 | 28,80 | 29,00 | 0,00% | - |
| 11.11.2025 | 28,80 | 29,00 | 28,80 | 29,00 | 0,00% | - |
| 10.11.2025 | 28,20 | 29,00 | 28,20 | 29,00 | 2,84% | - |
| 07.11.2025 | 28,00 | 28,20 | 28,00 | 28,20 | -0,70% | - |
| 06.11.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -0,70% | - |
| 05.11.2025 | 28,00 | 28,60 | 28,00 | 28,60 | 2,14% | - |
| 04.11.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 1,45% | - |
| 03.11.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 31.10.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | - |
| 30.10.2025 | 27,60 | 27,80 | 27,60 | 27,80 | 1,46% | - |
| 29.10.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -1,44% | - |
| 28.10.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -4,14% | - |
| 27.10.2025 | 28,80 | 29,00 | 28,80 | 29,00 | 0,00% | - |
| 24.10.2025 | 27,60 | 29,00 | 27,60 | 29,00 | 4,32% | - |
| 23.10.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 22.10.2025 | 27,40 | 27,80 | 27,40 | 27,80 | 0,72% | - |
| 21.10.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -1,43% | - |
| 20.10.2025 | 26,80 | 28,00 | 26,80 | 28,00 | 3,70% | 25,00 |
| 17.10.2025 | 26,20 | 27,00 | 26,20 | 27,00 | 3,05% | - |
| 16.10.2025 | 27,80 | 27,80 | 26,20 | 26,20 | -5,76% | - |
| 15.10.2025 | 28,20 | 28,20 | 27,80 | 27,80 | 1,46% | - |
| 14.10.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 0,74% | - |
| 13.10.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -0,73% | - |
| 10.10.2025 | 27,60 | 27,60 | 27,40 | 27,40 | -1,44% | - |
| 09.10.2025 | 28,00 | 28,00 | 27,80 | 27,80 | 0,72% | - |
| 08.10.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | - |
| 07.10.2025 | 28,00 | 28,00 | 27,80 | 27,80 | -0,71% | - |
| 06.10.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,72% | - |
| 03.10.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 02.10.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | - |
| 01.10.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 30.09.2025 | 28,40 | 28,40 | 28,00 | 28,00 | -2,10% | - |
| 29.09.2025 | 28,60 | 29,40 | 28,60 | 28,60 | 0,00% | 5,00 |
| 26.09.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 25.09.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,70% | - |
| 24.09.2025 | 28,20 | 28,40 | 28,20 | 28,40 | 0,00% | - |
| 23.09.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -0,70% | - |
| 22.09.2025 | 28,80 | 29,00 | 28,60 | 28,60 | -2,05% | 100,00 |
| 19.09.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | - |
| 18.09.2025 | 28,40 | 29,40 | 28,40 | 29,40 | 2,80% | - |
| 17.09.2025 | 28,20 | 28,60 | 28,20 | 28,60 | 1,42% | - |
| 16.09.2025 | 28,40 | 28,40 | 28,20 | 28,20 | -3,42% | - |
| 15.09.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | - |
| 12.09.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | - |
| 10.09.2025 | 29,20 | 29,40 | 29,20 | 29,40 | -3,29% | - |
| 05.09.2025 | 30,20 | 30,40 | 30,20 | 30,40 | 0,00% | - |
| 04.09.2025 | 29,60 | 30,40 | 29,60 | 30,40 | 2,01% | - |
| 03.09.2025 | 29,60 | 30,00 | 29,60 | 29,80 | 0,00% | - |
| 02.09.2025 | 29,60 | 30,20 | 29,40 | 29,80 | 0,68% | 100,00 |
| 01.09.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -0,67% | - |
| 29.08.2025 | 29,80 | 30,40 | 29,80 | 29,80 | -0,67% | 10,00 |
| 28.08.2025 | 29,80 | 30,00 | 29,80 | 30,00 | -0,66% | - |
| 27.08.2025 | 29,80 | 30,40 | 29,80 | 30,20 | 0,67% | - |
| 26.08.2025 | 29,40 | 30,20 | 29,40 | 30,00 | 1,35% | - |
| 25.08.2025 | 29,20 | 29,60 | 29,20 | 29,60 | 0,68% | - |
| 22.08.2025 | 28,20 | 29,40 | 28,20 | 29,40 | 3,52% | - |
| 21.08.2025 | 28,00 | 28,40 | 28,00 | 28,40 | 3,65% | - |
| 20.08.2025 | 28,00 | 28,00 | 27,40 | 27,40 | -2,14% | 316,00 |
| 19.08.2025 | 27,20 | 28,00 | 27,20 | 28,00 | 2,19% | - |
| 18.08.2025 | 27,00 | 27,40 | 27,00 | 27,40 | 0,74% | - |
| 15.08.2025 | 27,80 | 27,80 | 27,20 | 27,20 | -2,86% | - |
| 14.08.2025 | 27,40 | 28,00 | 27,20 | 28,00 | 1,45% | - |
| 13.08.2025 | 26,40 | 27,60 | 26,40 | 27,60 | 2,99% | - |
| 12.08.2025 | 26,00 | 26,80 | 26,00 | 26,80 | 2,29% | - |
| 11.08.2025 | 26,00 | 26,40 | 26,00 | 26,20 | 0,00% | - |
| 08.08.2025 | 25,80 | 26,20 | 25,80 | 26,20 | 1,55% | - |
| 07.08.2025 | 25,60 | 26,00 | 25,60 | 25,80 | 0,00% | - |
| 06.08.2025 | 25,80 | 26,20 | 25,80 | 25,80 | -0,77% | - |
| 05.08.2025 | 26,00 | 26,20 | 26,00 | 26,00 | 0,78% | - |
| 04.08.2025 | 25,20 | 25,80 | 25,20 | 25,80 | 2,38% | - |
| 01.08.2025 | 25,60 | 25,60 | 25,20 | 25,20 | -1,56% | - |
| 31.07.2025 | 25,60 | 25,60 | 25,40 | 25,60 | 0,00% | - |
| 30.07.2025 | 25,40 | 26,20 | 25,40 | 25,60 | 0,00% | - |
| 29.07.2025 | 25,60 | 25,80 | 25,60 | 25,60 | -0,78% | - |
| 28.07.2025 | 25,60 | 25,80 | 25,60 | 25,80 | 0,00% | - |
| 25.07.2025 | 25,60 | 26,20 | 25,60 | 25,80 | -0,77% | - |
| 24.07.2025 | 26,20 | 26,20 | 26,00 | 26,00 | -1,52% | - |
| 23.07.2025 | 26,20 | 26,40 | 26,20 | 26,40 | 0,00% | - |
| 22.07.2025 | 26,40 | 26,60 | 26,40 | 26,40 | -0,75% | - |
| 21.07.2025 | 26,60 | 27,00 | 26,60 | 26,60 | 0,00% | - |
| 18.07.2025 | 26,60 | 26,80 | 26,60 | 26,60 | -0,75% | - |
| 17.07.2025 | 26,00 | 27,00 | 26,00 | 26,80 | 3,08% | - |
| 16.07.2025 | 25,60 | 26,00 | 25,60 | 26,00 | 0,00% | - |