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