48,500€
2,97%
Echtzeit-Aktienkurs Hancock Holding Co.
Bid:
Ask:
Aktienkurse zur Hancock Holding Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 47,10 | 48,50 | 46,00 | 48,30 | 2,55% | - |
| 04.11.2024 | 47,80 | 47,90 | 46,50 | 47,10 | -1,46% | 100,00 |
| 01.11.2024 | 47,90 | 48,80 | 47,80 | 47,80 | -0,21% | - |
| 31.10.2024 | 49,00 | 49,20 | 47,80 | 47,90 | -2,24% | - |
| 30.10.2024 | 48,50 | 50,15 | 47,90 | 49,00 | 1,03% | - |
| 29.10.2024 | 49,20 | 49,95 | 48,30 | 48,50 | -1,42% | - |
| 28.10.2024 | 47,80 | 49,30 | 47,70 | 49,20 | 2,93% | - |
| 25.10.2024 | 47,80 | 48,60 | 47,30 | 47,80 | 0,00% | - |
| 24.10.2024 | 47,70 | 48,00 | 46,90 | 47,80 | 0,21% | 160,00 |
| 23.10.2024 | 47,80 | 48,30 | 46,80 | 47,70 | -0,21% | - |
| 22.10.2024 | 47,20 | 48,20 | 45,90 | 47,80 | 1,27% | 319,00 |
| 21.10.2024 | 48,10 | 48,60 | 46,30 | 47,20 | -1,67% | - |
| 18.10.2024 | 49,35 | 49,65 | 48,00 | 48,00 | -2,74% | - |
| 17.10.2024 | 49,20 | 49,95 | 48,20 | 49,35 | 0,51% | - |
| 16.10.2024 | 49,35 | 50,25 | 48,70 | 49,10 | -0,51% | - |
| 15.10.2024 | 48,60 | 50,50 | 47,60 | 49,35 | 1,54% | 22,00 |
| 14.10.2024 | 48,00 | 49,50 | 47,50 | 48,60 | 1,25% | - |
| 11.10.2024 | 46,70 | 48,70 | 45,50 | 48,00 | 2,78% | - |
| 10.10.2024 | 46,50 | 48,00 | 45,90 | 46,70 | 0,43% | - |
| 09.10.2024 | 45,70 | 46,90 | 45,50 | 46,50 | 1,75% | - |
| 08.10.2024 | 46,20 | 46,70 | 45,60 | 45,70 | -1,08% | - |
| 07.10.2024 | 46,30 | 46,50 | 45,50 | 46,20 | -0,22% | - |
| 04.10.2024 | 44,90 | 46,80 | 44,80 | 46,30 | 3,12% | - |
| 03.10.2024 | 44,50 | 45,20 | 43,60 | 44,90 | 0,90% | - |
| 02.10.2024 | 44,40 | 44,70 | 43,50 | 44,50 | 0,23% | 200,00 |
| 01.10.2024 | 46,00 | 47,60 | 44,10 | 44,40 | -3,48% | - |
| 30.09.2024 | 45,10 | 46,40 | 44,70 | 46,00 | 2,00% | - |
| 27.09.2024 | 45,90 | 46,40 | 44,70 | 45,10 | -1,74% | - |
| 26.09.2024 | 44,80 | 46,10 | 44,70 | 45,90 | 2,46% | - |
| 25.09.2024 | 45,40 | 45,50 | 44,70 | 44,80 | -1,32% | - |
| 24.09.2024 | 46,20 | 46,60 | 45,00 | 45,40 | -1,73% | - |
| 23.09.2024 | 46,00 | 46,80 | 45,40 | 46,20 | 0,43% | - |
| 20.09.2024 | 46,80 | 47,00 | 45,80 | 46,00 | -1,71% | - |
| 19.09.2024 | 45,60 | 47,40 | 45,50 | 46,80 | 2,63% | - |
| 18.09.2024 | 45,40 | 47,20 | 44,90 | 45,60 | 0,44% | - |
| 17.09.2024 | 45,00 | 46,50 | 44,90 | 45,40 | 0,89% | - |
| 16.09.2024 | 45,00 | 45,50 | 44,20 | 45,00 | 0,00% | - |
| 13.09.2024 | 43,90 | 45,80 | 43,70 | 45,00 | 2,51% | - |
| 12.09.2024 | 44,00 | 44,60 | 43,30 | 43,90 | -0,23% | - |
| 11.09.2024 | 44,70 | 44,70 | 42,80 | 44,00 | -1,57% | 170,00 |
| 10.09.2024 | 45,30 | 46,50 | 43,50 | 44,70 | -1,32% | - |
| 09.09.2024 | 45,10 | 46,50 | 44,60 | 45,30 | -1,74% | - |
| 06.09.2024 | 46,10 | 46,90 | 44,80 | 46,10 | 0,00% | - |
| 05.09.2024 | 47,40 | 47,60 | 46,00 | 46,10 | -2,74% | 160,00 |
| 04.09.2024 | 48,20 | 49,60 | 47,10 | 47,40 | -1,66% | - |
| 03.09.2024 | 48,50 | 48,90 | 47,90 | 48,20 | -0,62% | - |
| 02.09.2024 | 48,60 | 50,45 | 48,50 | 48,50 | -0,21% | - |
| 30.08.2024 | 48,00 | 48,70 | 47,60 | 48,60 | 1,25% | - |
| 29.08.2024 | 47,70 | 48,60 | 47,30 | 48,00 | 0,63% | - |
| 28.08.2024 | 46,60 | 47,80 | 46,10 | 47,70 | 2,58% | - |
| 27.08.2024 | 46,90 | 47,10 | 45,90 | 46,50 | -0,85% | - |
| 26.08.2024 | 46,90 | 48,10 | 46,80 | 46,90 | 0,00% | - |
| 23.08.2024 | 45,40 | 47,70 | 45,20 | 46,90 | 3,53% | - |
| 22.08.2024 | 44,90 | 46,80 | 44,80 | 45,30 | 0,89% | - |
| 21.08.2024 | 44,70 | 45,20 | 44,40 | 44,90 | 0,00% | - |
| 20.08.2024 | 45,70 | 45,70 | 44,40 | 44,90 | -1,32% | - |
| 19.08.2024 | 45,10 | 45,70 | 45,10 | 45,50 | 0,89% | - |
| 16.08.2024 | 45,10 | 46,20 | 44,50 | 45,10 | 0,45% | - |
| 15.08.2024 | 43,80 | 45,80 | 43,70 | 44,90 | 2,28% | - |
| 14.08.2024 | 44,00 | 44,50 | 43,10 | 43,90 | 0,00% | - |
| 13.08.2024 | 43,60 | 44,50 | 43,10 | 43,90 | 0,46% | - |
| 12.08.2024 | 44,60 | 45,70 | 43,40 | 43,70 | -1,80% | - |
| 09.08.2024 | 44,60 | 44,70 | 43,30 | 44,50 | 0,00% | - |
| 08.08.2024 | 43,60 | 45,30 | 43,40 | 44,50 | 2,30% | - |
| 07.08.2024 | 43,80 | 45,70 | 43,30 | 43,50 | -0,91% | - |
| 06.08.2024 | 43,60 | 45,20 | 43,00 | 43,90 | 0,92% | - |
| 05.08.2024 | 45,80 | 45,80 | 41,10 | 43,50 | -5,23% | - |
| 02.08.2024 | 48,10 | 48,20 | 44,70 | 45,90 | -4,57% | - |
| 01.08.2024 | 50,50 | 51,50 | 47,60 | 48,10 | -5,22% | - |
| 31.07.2024 | 49,85 | 51,75 | 49,85 | 50,75 | 0,00% | - |
| 30.07.2024 | 51,50 | 52,25 | 50,75 | 50,75 | -0,98% | - |
| 29.07.2024 | 52,50 | 53,25 | 51,25 | 51,25 | -2,84% | - |
| 26.07.2024 | 52,00 | 53,25 | 51,75 | 52,75 | 0,96% | - |
| 25.07.2024 | 51,00 | 53,25 | 50,75 | 52,25 | 2,96% | - |
| 24.07.2024 | 51,00 | 52,25 | 50,75 | 50,75 | -1,93% | - |
| 23.07.2024 | 51,00 | 52,25 | 50,25 | 51,75 | 1,97% | - |
| 22.07.2024 | 49,20 | 51,25 | 48,50 | 50,75 | 2,73% | - |
| 19.07.2024 | 48,80 | 50,05 | 47,80 | 49,40 | 1,02% | - |
| 18.07.2024 | 49,85 | 51,00 | 48,20 | 48,90 | -1,21% | - |
| 17.07.2024 | 49,20 | 52,00 | 45,50 | 49,50 | 0,20% | 200,00 |
| 16.07.2024 | 46,90 | 52,75 | 46,80 | 49,40 | 5,33% | - |
| 15.07.2024 | 45,40 | 47,80 | 45,30 | 46,90 | 3,08% | - |
| 12.07.2024 | 45,90 | 46,40 | 45,20 | 45,50 | -0,87% | - |
| 11.07.2024 | 43,90 | 46,10 | 43,70 | 45,90 | 4,56% | - |
| 10.07.2024 | 42,30 | 44,10 | 41,30 | 43,90 | 1,86% | - |
| 09.07.2024 | 42,10 | 43,30 | 41,60 | 43,10 | 2,38% | - |
| 08.07.2024 | 42,30 | 43,10 | 41,90 | 42,10 | -0,47% | - |
| 05.07.2024 | 43,10 | 43,20 | 42,20 | 42,30 | -1,86% | - |
| 04.07.2024 | 43,30 | 43,30 | 43,10 | 43,10 | -0,46% | - |
| 03.07.2024 | 44,20 | 44,50 | 41,60 | 43,30 | -1,81% | - |
| 02.07.2024 | 44,00 | 44,60 | 43,40 | 44,10 | 0,00% | - |
| 01.07.2024 | 44,60 | 45,00 | 43,80 | 44,10 | -1,34% | - |
| 28.06.2024 | 43,30 | 44,70 | 42,70 | 44,70 | 3,23% | - |
| 27.06.2024 | 43,00 | 43,40 | 42,30 | 43,30 | 0,93% | - |
| 26.06.2024 | 42,30 | 43,10 | 41,00 | 42,90 | 1,42% | - |
| 25.06.2024 | 42,70 | 42,90 | 41,10 | 42,30 | -0,94% | - |
| 24.06.2024 | 42,10 | 43,30 | 41,90 | 42,70 | 0,95% | - |
| 21.06.2024 | 41,90 | 42,50 | 41,30 | 42,30 | 1,20% | - |
| 20.06.2024 | 41,70 | 42,10 | 40,40 | 41,80 | 0,24% | - |
| 19.06.2024 | 41,50 | 41,70 | 41,50 | 41,70 | 0,00% | - |