41,800€
Echtzeit-Aktienkurs Hancock Holding Co.
Bid:
Ask:
Aktienkurse zur Hancock Holding Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.02.2025 | 53,50 | 54,25 | 52,75 | 53,75 | 0,00% | 120,00 |
| 25.02.2025 | 53,50 | 54,25 | 53,00 | 53,75 | 0,00% | 240,00 |
| 24.02.2025 | 54,50 | 55,00 | 52,75 | 53,75 | -0,92% | 120,00 |
| 21.02.2025 | 55,50 | 56,25 | 54,25 | 54,25 | -1,81% | - |
| 20.02.2025 | 56,50 | 56,50 | 53,65 | 55,25 | -1,78% | 100,00 |
| 19.02.2025 | 57,25 | 57,50 | 56,25 | 56,25 | -1,75% | - |
| 18.02.2025 | 57,25 | 58,00 | 56,75 | 57,25 | 0,00% | - |
| 17.02.2025 | 58,00 | 58,00 | 57,00 | 57,25 | 0,00% | - |
| 14.02.2025 | 57,50 | 58,25 | 54,00 | 57,25 | -0,87% | 100,00 |
| 13.02.2025 | 57,00 | 57,75 | 56,25 | 57,75 | 1,76% | - |
| 12.02.2025 | 58,00 | 58,50 | 56,75 | 56,75 | -2,58% | - |
| 11.02.2025 | 58,00 | 58,75 | 55,00 | 58,25 | 0,00% | - |
| 10.02.2025 | 58,50 | 58,75 | 57,75 | 58,25 | 0,00% | - |
| 07.02.2025 | 58,75 | 59,00 | 57,50 | 58,25 | -0,85% | - |
| 06.02.2025 | 58,25 | 59,00 | 58,25 | 58,75 | 0,86% | - |
| 05.02.2025 | 58,00 | 58,25 | 57,25 | 58,25 | 0,87% | - |
| 04.02.2025 | 57,00 | 58,75 | 56,25 | 57,75 | 0,87% | - |
| 03.02.2025 | 57,75 | 58,25 | 56,00 | 57,25 | -0,87% | 200,00 |
| 31.01.2025 | 57,75 | 58,50 | 57,00 | 57,75 | 0,00% | 168,00 |
| 30.01.2025 | 57,00 | 58,25 | 56,50 | 57,75 | 0,87% | - |
| 29.01.2025 | 57,00 | 58,25 | 56,50 | 57,25 | 0,00% | - |
| 28.01.2025 | 56,75 | 57,50 | 56,75 | 57,25 | 0,88% | - |
| 27.01.2025 | 56,00 | 57,25 | 55,75 | 56,75 | 0,89% | 150,00 |
| 24.01.2025 | 57,00 | 57,00 | 55,50 | 56,25 | -1,75% | - |
| 23.01.2025 | 57,50 | 57,75 | 56,75 | 57,25 | 0,00% | 150,00 |
| 22.01.2025 | 58,00 | 59,25 | 56,25 | 57,25 | -1,72% | - |
| 21.01.2025 | 56,75 | 58,25 | 56,75 | 58,25 | 1,75% | 280,00 |
| 20.01.2025 | 57,50 | 58,00 | 57,00 | 57,25 | -0,43% | 405,00 |
| 17.01.2025 | 56,75 | 57,75 | 56,75 | 57,50 | 1,32% | 250,00 |
| 16.01.2025 | 57,75 | 58,50 | 56,25 | 56,75 | -2,16% | - |
| 15.01.2025 | 56,00 | 58,25 | 55,75 | 58,00 | 4,04% | 129,00 |
| 14.01.2025 | 54,25 | 56,25 | 53,75 | 55,75 | 2,76% | - |
| 13.01.2025 | 54,00 | 54,25 | 52,75 | 54,25 | 0,93% | - |
| 10.01.2025 | 54,00 | 54,00 | 53,50 | 53,75 | -0,46% | - |
| 09.01.2025 | 54,00 | 54,25 | 53,75 | 54,00 | -0,46% | - |
| 08.01.2025 | 53,50 | 55,25 | 52,50 | 54,25 | 1,88% | - |
| 07.01.2025 | 53,50 | 54,25 | 52,50 | 53,25 | -0,93% | - |
| 06.01.2025 | 53,50 | 54,75 | 52,75 | 53,75 | 0,00% | - |
| 03.01.2025 | 52,50 | 53,75 | 51,75 | 53,75 | 1,90% | - |
| 02.01.2025 | 51,75 | 54,00 | 51,75 | 52,75 | 1,93% | 146,00 |
| 30.12.2024 | 52,50 | 52,75 | 51,75 | 51,75 | -0,96% | - |
| 27.12.2024 | 53,00 | 53,25 | 51,40 | 52,25 | -0,95% | - |
| 23.12.2024 | 52,25 | 52,75 | 51,55 | 52,75 | 1,44% | - |
| 20.12.2024 | 51,50 | 52,25 | 49,85 | 52,00 | 0,97% | 200,00 |
| 19.12.2024 | 52,00 | 53,75 | 51,25 | 51,50 | -0,96% | - |
| 18.12.2024 | 54,50 | 55,25 | 51,50 | 52,00 | -4,59% | - |
| 17.12.2024 | 55,75 | 55,75 | 53,75 | 54,50 | -2,24% | - |
| 16.12.2024 | 55,25 | 55,75 | 54,25 | 55,75 | 0,90% | - |
| 13.12.2024 | 55,25 | 56,00 | 54,50 | 55,25 | 0,00% | - |
| 12.12.2024 | 55,75 | 55,75 | 54,25 | 55,25 | -0,90% | - |
| 11.12.2024 | 55,25 | 57,00 | 55,25 | 55,75 | 0,90% | - |
| 10.12.2024 | 55,25 | 57,00 | 54,25 | 55,25 | 0,00% | - |
| 09.12.2024 | 56,00 | 57,00 | 55,25 | 55,25 | -1,34% | - |
| 06.12.2024 | 55,50 | 56,50 | 54,75 | 56,00 | 0,45% | - |
| 05.12.2024 | 56,25 | 57,75 | 55,25 | 55,75 | -1,76% | - |
| 04.12.2024 | 55,75 | 57,25 | 55,50 | 56,75 | 1,79% | - |
| 03.12.2024 | 56,75 | 58,00 | 55,25 | 55,75 | -1,76% | - |
| 02.12.2024 | 56,00 | 57,50 | 56,00 | 56,75 | 1,34% | - |
| 29.11.2024 | 57,00 | 58,25 | 54,75 | 56,00 | -1,75% | 130,00 |
| 28.11.2024 | 56,75 | 57,25 | 56,75 | 57,00 | 0,44% | 240,00 |
| 27.11.2024 | 57,50 | 58,25 | 56,75 | 56,75 | -1,30% | - |
| 26.11.2024 | 58,25 | 58,50 | 55,50 | 57,50 | -1,29% | - |
| 25.11.2024 | 57,25 | 59,50 | 57,00 | 58,25 | 1,30% | - |
| 22.11.2024 | 55,25 | 57,75 | 55,25 | 57,50 | 4,07% | - |
| 21.11.2024 | 54,25 | 56,25 | 52,50 | 55,25 | 1,84% | - |
| 20.11.2024 | 54,00 | 54,75 | 53,25 | 54,25 | 0,46% | - |
| 19.11.2024 | 54,25 | 54,75 | 50,60 | 54,00 | -0,46% | 140,00 |
| 18.11.2024 | 55,50 | 55,75 | 54,25 | 54,25 | -2,25% | - |
| 15.11.2024 | 56,25 | 57,00 | 55,25 | 55,50 | -1,33% | 100,00 |
| 14.11.2024 | 56,50 | 57,25 | 55,75 | 56,25 | -0,44% | - |
| 13.11.2024 | 56,50 | 58,25 | 56,25 | 56,50 | 0,00% | - |