52,000€
Echtzeit-Aktienkurs Hancock Holding Co.
Bid:
Ask:
Aktienkurse zur Hancock Holding Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2025 | 52,00 | 52,50 | 50,60 | 52,50 | 0,96% | - |
| 18.07.2025 | 52,00 | 52,50 | 51,25 | 52,00 | 0,00% | - |
| 17.07.2025 | 51,25 | 52,25 | 51,00 | 52,00 | 1,96% | - |
| 16.07.2025 | 48,60 | 51,50 | 48,60 | 51,00 | 1,69% | - |
| 15.07.2025 | 51,50 | 52,00 | 49,80 | 50,15 | -2,62% | - |
| 14.07.2025 | 51,00 | 51,75 | 50,50 | 51,50 | 1,98% | - |
| 11.07.2025 | 53,00 | 53,00 | 50,50 | 50,50 | -3,81% | - |
| 10.07.2025 | 52,25 | 53,00 | 52,00 | 52,50 | 1,94% | - |
| 09.07.2025 | 52,00 | 52,50 | 51,50 | 51,50 | 0,00% | - |
| 08.07.2025 | 51,00 | 52,00 | 50,50 | 51,50 | 0,98% | - |
| 07.07.2025 | 51,25 | 52,25 | 50,50 | 51,00 | 0,00% | - |
| 04.07.2025 | 52,00 | 52,00 | 51,00 | 51,00 | -0,97% | - |
| 03.07.2025 | 51,25 | 52,25 | 51,00 | 51,50 | 1,98% | - |
| 02.07.2025 | 50,30 | 51,00 | 50,05 | 50,50 | 0,90% | - |
| 01.07.2025 | 48,80 | 50,50 | 48,20 | 50,05 | 2,77% | - |
| 30.06.2025 | 49,50 | 49,75 | 48,70 | 48,70 | -1,02% | - |
| 27.06.2025 | 49,10 | 49,60 | 48,90 | 49,20 | 0,61% | - |
| 26.06.2025 | 48,00 | 49,10 | 47,60 | 48,90 | 2,09% | - |
| 25.06.2025 | 48,40 | 48,90 | 47,90 | 47,90 | -1,24% | - |
| 24.06.2025 | 47,80 | 48,90 | 47,80 | 48,50 | 1,25% | - |
| 23.06.2025 | 46,80 | 47,90 | 46,50 | 47,90 | 2,13% | - |
| 20.06.2025 | 46,50 | 47,10 | 46,40 | 46,90 | 1,52% | - |
| 19.06.2025 | 46,70 | 46,80 | 46,20 | 46,20 | -1,07% | - |
| 18.06.2025 | 46,30 | 47,10 | 46,10 | 46,70 | 0,86% | - |
| 17.06.2025 | 46,60 | 46,70 | 46,10 | 46,30 | -0,86% | - |
| 16.06.2025 | 46,50 | 47,10 | 46,50 | 46,70 | 0,43% | - |
| 13.06.2025 | 47,90 | 48,00 | 46,50 | 46,50 | -2,52% | - |
| 12.06.2025 | 47,80 | 47,90 | 46,50 | 47,70 | -0,42% | - |
| 11.06.2025 | 48,60 | 48,90 | 47,60 | 47,90 | -1,24% | - |
| 10.06.2025 | 48,20 | 49,10 | 47,40 | 48,50 | 0,62% | - |
| 09.06.2025 | 47,80 | 48,60 | 47,60 | 48,20 | 0,63% | - |
| 06.06.2025 | 46,50 | 47,90 | 46,50 | 47,90 | 3,01% | - |
| 05.06.2025 | 47,40 | 47,40 | 46,30 | 46,50 | -2,11% | - |
| 04.06.2025 | 48,50 | 48,60 | 47,40 | 47,50 | -2,06% | - |
| 03.06.2025 | 47,50 | 48,70 | 47,20 | 48,50 | 2,54% | - |
| 02.06.2025 | 48,20 | 48,20 | 46,70 | 47,30 | -2,07% | - |
| 30.05.2025 | 48,50 | 48,60 | 48,00 | 48,30 | -0,41% | - |
| 29.05.2025 | 48,40 | 50,40 | 47,90 | 48,50 | 0,21% | - |
| 28.05.2025 | 49,40 | 49,85 | 48,40 | 48,40 | -1,63% | - |
| 27.05.2025 | 47,60 | 49,40 | 47,60 | 49,20 | 1,86% | - |
| 26.05.2025 | 46,90 | 48,50 | 46,90 | 48,30 | 1,26% | - |
| 23.05.2025 | 48,60 | 48,90 | 45,20 | 47,70 | -1,65% | - |
| 22.05.2025 | 48,20 | 49,10 | 48,10 | 48,50 | 0,62% | - |
| 21.05.2025 | 49,95 | 49,95 | 48,20 | 48,20 | -3,41% | - |
| 20.05.2025 | 50,50 | 51,00 | 49,80 | 49,90 | -1,67% | - |
| 19.05.2025 | 51,00 | 51,00 | 49,20 | 50,75 | 0,00% | - |
| 16.05.2025 | 51,00 | 51,50 | 50,25 | 50,75 | 0,00% | - |
| 15.05.2025 | 51,50 | 51,50 | 49,40 | 50,75 | -0,98% | - |
| 14.05.2025 | 52,00 | 52,50 | 49,30 | 51,25 | -0,97% | - |
| 13.05.2025 | 52,00 | 52,50 | 51,25 | 51,75 | 0,00% | - |
| 12.05.2025 | 48,90 | 52,75 | 48,90 | 51,75 | 6,05% | 100,00 |
| 09.05.2025 | 49,30 | 50,00 | 48,50 | 48,80 | -1,01% | - |
| 08.05.2025 | 47,20 | 49,60 | 47,20 | 49,30 | 3,35% | - |
| 07.05.2025 | 47,40 | 48,10 | 47,20 | 47,70 | 1,06% | - |
| 06.05.2025 | 47,90 | 47,90 | 46,80 | 47,20 | -1,46% | - |
| 05.05.2025 | 48,10 | 48,80 | 46,80 | 47,90 | -0,42% | - |
| 02.05.2025 | 46,00 | 48,40 | 46,00 | 48,10 | 4,34% | - |
| 30.04.2025 | 46,40 | 46,50 | 44,10 | 46,10 | -0,86% | - |
| 29.04.2025 | 45,70 | 46,60 | 44,00 | 46,50 | 1,75% | - |
| 28.04.2025 | 45,60 | 46,70 | 45,00 | 45,70 | -0,65% | - |
| 25.04.2025 | 45,90 | 48,50 | 45,30 | 46,00 | 0,00% | - |
| 24.04.2025 | 44,90 | 46,00 | 44,30 | 46,00 | 2,45% | - |
| 23.04.2025 | 43,80 | 46,30 | 43,80 | 44,90 | 2,28% | - |
| 22.04.2025 | 42,50 | 43,90 | 41,90 | 43,90 | 2,81% | - |
| 17.04.2025 | 42,60 | 43,50 | 42,20 | 42,70 | 0,23% | - |
| 16.04.2025 | 43,10 | 44,50 | 41,70 | 42,60 | -1,16% | 100,00 |
| 15.04.2025 | 41,90 | 43,40 | 41,70 | 43,10 | 3,11% | - |
| 14.04.2025 | 40,90 | 42,00 | 40,30 | 41,80 | 2,20% | - |
| 11.04.2025 | 41,40 | 41,70 | 39,60 | 40,90 | -0,97% | - |
| 10.04.2025 | 45,70 | 46,40 | 40,40 | 41,30 | -9,83% | - |
| 09.04.2025 | 41,80 | 46,50 | 37,60 | 45,80 | 9,83% | - |
| 08.04.2025 | 41,90 | 44,40 | 40,90 | 41,70 | -0,24% | - |
| 07.04.2025 | 41,60 | 43,60 | 38,20 | 41,80 | 0,72% | - |
| 04.04.2025 | 43,10 | 43,10 | 39,50 | 41,50 | -3,49% | - |
| 03.04.2025 | 48,80 | 48,80 | 42,60 | 43,00 | -11,70% | 100,00 |
| 02.04.2025 | 48,00 | 48,90 | 47,00 | 48,70 | 1,25% | - |
| 01.04.2025 | 48,40 | 48,70 | 47,30 | 48,10 | -0,82% | - |
| 31.03.2025 | 47,70 | 49,05 | 47,10 | 48,50 | 1,25% | 45,00 |
| 28.03.2025 | 49,60 | 50,05 | 47,50 | 47,90 | -3,43% | - |
| 27.03.2025 | 50,40 | 50,40 | 49,40 | 49,60 | -1,59% | - |
| 26.03.2025 | 49,95 | 50,75 | 49,60 | 50,40 | 1,10% | - |
| 25.03.2025 | 50,40 | 51,00 | 49,70 | 49,85 | -1,09% | 180,00 |
| 24.03.2025 | 48,10 | 51,10 | 48,10 | 50,40 | 4,35% | - |
| 21.03.2025 | 47,90 | 48,60 | 46,90 | 48,30 | 0,62% | 46,00 |
| 20.03.2025 | 48,00 | 48,90 | 47,60 | 48,00 | 0,00% | - |
| 19.03.2025 | 47,10 | 48,50 | 47,10 | 48,00 | 1,91% | 200,00 |
| 18.03.2025 | 47,10 | 47,50 | 46,40 | 47,10 | -3,19% | - |
| 17.03.2025 | 46,90 | 48,65 | 46,40 | 48,65 | 3,29% | - |
| 14.03.2025 | 45,70 | 47,50 | 43,80 | 47,10 | 3,06% | 400,00 |
| 13.03.2025 | 46,10 | 47,00 | 45,70 | 45,70 | 0,66% | - |
| 12.03.2025 | 45,20 | 46,40 | 45,10 | 45,40 | 1,34% | - |
| 11.03.2025 | 46,10 | 46,70 | 44,70 | 44,80 | -1,97% | - |
| 10.03.2025 | 48,90 | 49,00 | 45,70 | 45,70 | -6,54% | 600,00 |
| 07.03.2025 | 49,20 | 49,20 | 47,80 | 48,90 | -0,61% | 200,00 |
| 06.03.2025 | 49,50 | 49,75 | 48,40 | 49,20 | -0,61% | 200,00 |
| 05.03.2025 | 50,75 | 52,00 | 48,90 | 49,50 | -3,41% | 120,00 |
| 04.03.2025 | 54,00 | 54,25 | 50,75 | 51,25 | -4,65% | 240,00 |
| 03.03.2025 | 54,25 | 55,75 | 53,25 | 53,75 | -2,71% | 120,00 |
| 28.02.2025 | 54,00 | 55,25 | 53,50 | 55,25 | 1,84% | - |
| 27.02.2025 | 53,50 | 54,75 | 53,25 | 54,25 | 0,93% | 240,00 |