Echtzeit-Aktienkurs Hancock Holding Co.
Bid:
Ask:
Aktienkurse zur Hancock Holding Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 36,85 | 38,68 | 36,85 | 37,07 | -3,58% | - |
| 25.02.2021 | 39,92 | 40,00 | 38,23 | 38,45 | -5,13% | - |
| 24.02.2021 | 39,99 | 41,26 | 39,89 | 40,53 | 2,39% | - |
| 23.02.2021 | 39,14 | 39,61 | 0,00 | 39,58 | 2,02% | - |
| 22.02.2021 | 38,36 | 39,04 | 38,29 | 38,80 | 2,77% | - |
| 19.02.2021 | 37,00 | 37,85 | 36,85 | 37,75 | 3,25% | - |
| 18.02.2021 | 37,20 | 37,27 | 36,38 | 36,56 | -2,60% | - |
| 17.02.2021 | 37,55 | 37,55 | 37,53 | 37,54 | -1,17% | - |
| 16.02.2021 | 37,47 | 38,24 | 37,42 | 37,98 | 2,08% | - |
| 12.02.2021 | 37,67 | 37,91 | 36,78 | 37,21 | -0,27% | - |
| 11.02.2021 | 38,07 | 38,13 | 36,99 | 37,31 | -2,50% | - |
| 10.02.2021 | 38,18 | 38,94 | 37,97 | 38,26 | -0,55% | - |
| 09.02.2021 | 37,25 | 38,49 | 0,00 | 38,47 | 1,41% | - |
| 08.02.2021 | 37,39 | 37,99 | 36,99 | 37,94 | 1,58% | - |
| 05.02.2021 | 37,15 | 37,63 | 36,87 | 37,35 | 0,59% | - |
| 04.02.2021 | 36,65 | 37,23 | 36,48 | 37,13 | 3,66% | - |
| 03.02.2021 | 35,49 | 35,84 | 34,88 | 35,82 | 0,66% | - |
| 02.02.2021 | 35,58 | 35,58 | 35,58 | 35,58 | 2,68% | - |
| 01.02.2021 | 34,69 | 34,78 | 34,65 | 34,65 | 1,08% | - |
| 29.01.2021 | 35,08 | 35,23 | 34,06 | 34,28 | -3,41% | - |
| 28.01.2021 | 34,85 | 35,84 | 34,62 | 35,49 | 3,42% | - |
| 27.01.2021 | 34,32 | 34,32 | 34,32 | 34,32 | -5,78% | - |
| 26.01.2021 | 37,07 | 37,12 | 0,00 | 36,42 | -2,02% | - |
| 25.01.2021 | 37,12 | 37,39 | 35,99 | 37,17 | -2,63% | - |
| 22.01.2021 | 37,06 | 38,29 | 36,86 | 38,18 | 1,65% | - |
| 21.01.2021 | 37,54 | 37,56 | 37,54 | 37,56 | -5,10% | - |
| 20.01.2021 | 39,70 | 39,70 | 39,58 | 39,58 | -1,42% | - |
| 19.01.2021 | 39,49 | 40,28 | 39,42 | 40,15 | 1,12% | - |
| 15.01.2021 | 39,92 | 40,35 | 39,59 | 39,70 | -3,29% | - |
| 14.01.2021 | 40,58 | 41,43 | 39,96 | 41,05 | 3,31% | - |
| 13.01.2021 | 39,30 | 39,97 | 38,87 | 39,74 | -0,45% | - |
| 12.01.2021 | 39,49 | 40,13 | 39,30 | 39,92 | 2,25% | - |
| 11.01.2021 | 38,52 | 39,20 | 38,43 | 39,04 | 2,68% | - |
| 08.01.2021 | 37,65 | 38,52 | 37,10 | 38,02 | -2,22% | - |
| 07.01.2021 | 39,06 | 39,26 | 38,42 | 38,88 | 3,79% | - |
| 06.01.2021 | 37,05 | 38,38 | 37,02 | 37,46 | 9,64% | - |
| 05.01.2021 | 33,73 | 34,62 | 33,40 | 34,17 | 2,02% | - |
| 04.01.2021 | 33,61 | 33,67 | 32,54 | 33,49 | -1,56% | - |
| 31.12.2020 | 33,69 | 34,31 | 33,68 | 34,02 | 1,30% | - |
| 30.12.2020 | 33,98 | 34,06 | 33,44 | 33,59 | 0,24% | - |
| 29.12.2020 | 0,00 | 33,51 | 0,00 | 33,51 | -0,04% | - |
| 28.12.2020 | 34,65 | 34,71 | 0,00 | 33,52 | -0,61% | - |
| 24.12.2020 | 33,99 | 34,78 | 33,19 | 33,73 | -0,53% | - |
| 23.12.2020 | 33,32 | 33,98 | 33,21 | 33,91 | 4,02% | - |
| 22.12.2020 | 32,38 | 32,64 | 31,99 | 32,60 | 1,29% | - |
| 21.12.2020 | 32,43 | 32,76 | 31,88 | 32,18 | -0,88% | - |
| 18.12.2020 | 32,41 | 32,90 | 31,91 | 32,47 | -1,22% | - |
| 17.12.2020 | 32,56 | 33,48 | 32,28 | 32,87 | 0,97% | - |
| 16.12.2020 | 32,46 | 32,80 | 32,16 | 32,55 | 0,91% | - |
| 15.12.2020 | 31,23 | 32,44 | 31,22 | 32,26 | 4,69% | - |
| 14.12.2020 | 31,04 | 31,18 | 30,55 | 30,81 | 1,03% | - |
| 11.12.2020 | 30,73 | 30,80 | 30,05 | 30,50 | -1,04% | - |
| 10.12.2020 | 30,30 | 30,84 | 30,30 | 30,82 | 1,28% | - |
| 09.12.2020 | 30,66 | 30,67 | 30,19 | 30,43 | 0,36% | - |
| 08.12.2020 | 30,12 | 30,96 | 29,69 | 30,32 | 1,63% | - |
| 07.12.2020 | 29,86 | 30,08 | 29,67 | 29,83 | -1,21% | - |
| 04.12.2020 | 29,87 | 30,23 | 29,68 | 30,20 | 3,34% | - |
| 03.12.2020 | 28,97 | 29,71 | 28,96 | 29,22 | -0,14% | - |
| 02.12.2020 | 28,91 | 30,00 | 28,91 | 29,26 | 2,16% | - |
| 01.12.2020 | 29,30 | 29,31 | 28,37 | 28,64 | 2,14% | - |
| 30.11.2020 | 28,94 | 29,11 | 28,01 | 28,04 | -4,56% | - |
| 27.11.2020 | 29,42 | 30,05 | 28,84 | 29,38 | -3,28% | - |
| 25.11.2020 | 29,89 | 30,45 | 29,60 | 30,38 | -1,11% | - |
| 24.11.2020 | 30,30 | 30,95 | 30,11 | 30,72 | 6,61% | - |
| 23.11.2020 | 28,49 | 28,90 | 28,30 | 28,81 | 3,63% | - |
| 20.11.2020 | 27,58 | 27,90 | 27,41 | 27,80 | -1,68% | - |
| 19.11.2020 | 28,32 | 28,76 | 28,28 | 28,28 | -0,05% | - |
| 18.11.2020 | 29,09 | 29,40 | 28,25 | 28,29 | -3,73% | - |
| 17.11.2020 | 28,93 | 29,39 | 28,93 | 29,39 | 2,08% | - |
| 16.11.2020 | 29,34 | 29,50 | 28,22 | 28,79 | 4,20% | - |
| 13.11.2020 | 27,62 | 27,63 | 27,62 | 27,63 | 4,36% | - |
| 12.11.2020 | 26,31 | 26,89 | 25,97 | 26,47 | -1,91% | - |
| 11.11.2020 | 26,54 | 27,45 | 26,34 | 26,99 | -2,62% | - |
| 10.11.2020 | 27,66 | 28,18 | 27,45 | 27,71 | 2,90% | - |
| 09.11.2020 | 26,28 | 27,77 | 26,08 | 26,93 | 20,01% | - |
| 06.11.2020 | 23,12 | 23,37 | 19,10 | 22,44 | -2,73% | - |
| 05.11.2020 | 22,53 | 23,28 | 22,53 | 23,07 | 4,55% | - |
| 04.11.2020 | 22,51 | 22,83 | 21,98 | 22,07 | -8,90% | - |
| 03.11.2020 | 24,22 | 24,36 | 0,00 | 24,22 | 3,24% | - |
| 02.11.2020 | 22,87 | 23,54 | 0,00 | 23,46 | 3,19% | - |
| 30.10.2020 | 22,56 | 22,89 | 22,23 | 22,74 | 1,13% | - |
| 29.10.2020 | 21,73 | 22,58 | 21,52 | 22,48 | 2,09% | - |
| 28.10.2020 | 22,11 | 22,35 | 21,64 | 22,02 | -2,33% | - |
| 27.10.2020 | 23,21 | 23,31 | 22,53 | 22,55 | -3,12% | - |
| 26.10.2020 | 23,28 | 23,29 | 22,81 | 23,27 | -3,90% | - |
| 23.10.2020 | 24,51 | 24,56 | 23,44 | 24,22 | 2,28% | - |
| 22.10.2020 | 23,48 | 24,32 | 23,38 | 23,68 | 4,20% | - |
| 21.10.2020 | 0,00 | 24,09 | 0,00 | 22,72 | 1,38% | - |
| 20.10.2020 | 22,36 | 22,73 | 21,95 | 22,41 | 1,75% | - |
| 19.10.2020 | 21,97 | 22,12 | 21,57 | 22,03 | 1,80% | - |
| 16.10.2020 | 21,50 | 22,02 | 21,35 | 21,64 | -2,85% | - |
| 15.10.2020 | 21,11 | 22,28 | 0,00 | 22,27 | 4,19% | - |
| 14.10.2020 | 21,65 | 21,65 | 21,12 | 21,38 | -0,65% | - |
| 13.10.2020 | 21,72 | 22,05 | 21,45 | 21,52 | -3,48% | - |
| 12.10.2020 | 21,96 | 22,37 | 21,96 | 22,29 | 1,34% | - |
| 09.10.2020 | 22,70 | 22,70 | 21,98 | 22,00 | -1,81% | - |
| 08.10.2020 | 22,56 | 22,80 | 22,14 | 22,40 | 1,54% | - |
| 07.10.2020 | 22,16 | 22,32 | 21,64 | 22,06 | 3,86% | - |
| 06.10.2020 | 21,25 | 21,25 | 21,24 | 21,24 | 0,78% | - |
| 05.10.2020 | 20,08 | 21,14 | 20,00 | 21,08 | 7,20% | - |