26,600€
3,10%
Echtzeit-Aktienkurs Hilltop Holdings Inc.
Bid:
Ask:
Aktienkurse zur Hilltop Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 25,70 | 26,80 | 25,60 | 26,70 | 3,49% | - |
| 30.06.2025 | 26,00 | 26,10 | 25,80 | 25,80 | -0,77% | - |
| 27.06.2025 | 26,10 | 26,20 | 25,90 | 26,00 | 0,00% | - |
| 26.06.2025 | 25,20 | 26,00 | 25,20 | 26,00 | 1,56% | - |
| 25.06.2025 | 25,90 | 26,00 | 25,60 | 25,60 | -1,16% | - |
| 24.06.2025 | 25,80 | 26,30 | 25,70 | 25,90 | 0,39% | - |
| 23.06.2025 | 25,50 | 25,80 | 25,30 | 25,80 | 0,78% | - |
| 20.06.2025 | 25,20 | 25,70 | 25,20 | 25,60 | 1,19% | - |
| 19.06.2025 | 25,70 | 25,70 | 25,30 | 25,30 | -1,17% | - |
| 18.06.2025 | 25,00 | 25,70 | 24,50 | 25,60 | 0,79% | - |
| 17.06.2025 | 25,50 | 25,60 | 25,30 | 25,40 | -0,39% | - |
| 16.06.2025 | 25,60 | 25,80 | 25,40 | 25,50 | -0,39% | - |
| 13.06.2025 | 26,20 | 26,40 | 25,60 | 25,60 | -2,29% | - |
| 12.06.2025 | 26,50 | 26,50 | 25,90 | 26,20 | -1,50% | - |
| 11.06.2025 | 26,90 | 27,00 | 26,50 | 26,60 | -1,12% | - |
| 10.06.2025 | 26,50 | 27,20 | 26,30 | 26,90 | 1,89% | - |
| 09.06.2025 | 25,60 | 26,60 | 25,60 | 26,40 | 1,54% | - |
| 06.06.2025 | 25,40 | 26,30 | 25,40 | 26,00 | 1,56% | - |
| 05.06.2025 | 25,40 | 25,90 | 25,40 | 25,60 | -0,78% | - |
| 04.06.2025 | 25,80 | 26,30 | 25,80 | 25,80 | -1,53% | - |
| 03.06.2025 | 25,40 | 26,20 | 25,40 | 26,20 | 1,55% | - |
| 02.06.2025 | 25,80 | 26,20 | 25,60 | 25,80 | -1,53% | - |
| 30.05.2025 | 26,00 | 26,60 | 26,00 | 26,20 | -0,76% | - |
| 29.05.2025 | 26,40 | 26,50 | 26,00 | 26,40 | 0,76% | - |
| 28.05.2025 | 26,50 | 26,60 | 26,20 | 26,20 | -0,76% | - |
| 27.05.2025 | 25,80 | 26,60 | 25,80 | 26,40 | 1,15% | - |
| 26.05.2025 | 26,10 | 26,20 | 26,10 | 26,10 | 0,38% | - |
| 23.05.2025 | 26,30 | 26,30 | 25,80 | 26,00 | -1,52% | - |
| 22.05.2025 | 26,00 | 26,60 | 26,00 | 26,40 | 0,00% | - |
| 21.05.2025 | 26,60 | 27,10 | 26,40 | 26,40 | -2,94% | - |
| 20.05.2025 | 27,30 | 27,50 | 27,10 | 27,20 | -0,73% | - |
| 19.05.2025 | 27,50 | 27,50 | 27,00 | 27,40 | -0,72% | - |
| 16.05.2025 | 27,60 | 28,00 | 27,30 | 27,60 | 0,00% | - |
| 15.05.2025 | 27,40 | 27,80 | 27,30 | 27,60 | 0,73% | - |
| 14.05.2025 | 27,60 | 27,60 | 27,30 | 27,40 | -0,72% | - |
| 13.05.2025 | 27,70 | 27,90 | 27,60 | 27,60 | -0,72% | - |
| 12.05.2025 | 27,30 | 28,30 | 27,20 | 27,80 | 3,73% | - |
| 09.05.2025 | 27,00 | 27,30 | 26,60 | 26,80 | -0,74% | - |
| 08.05.2025 | 26,60 | 27,20 | 26,40 | 27,00 | 1,50% | - |
| 07.05.2025 | 26,00 | 26,80 | 26,00 | 26,60 | 1,14% | - |
| 06.05.2025 | 26,20 | 26,60 | 26,00 | 26,30 | -0,75% | - |
| 05.05.2025 | 26,20 | 26,80 | 26,10 | 26,50 | 0,38% | - |
| 02.05.2025 | 26,30 | 26,60 | 26,10 | 26,40 | 1,54% | - |
| 30.04.2025 | 25,80 | 26,20 | 25,20 | 26,00 | 0,78% | - |
| 29.04.2025 | 25,50 | 25,80 | 25,20 | 25,80 | 1,57% | - |
| 28.04.2025 | 25,20 | 25,60 | 25,10 | 25,40 | 1,60% | - |
| 25.04.2025 | 25,40 | 27,40 | 25,00 | 25,00 | -3,10% | 400,00 |
| 24.04.2025 | 25,50 | 25,80 | 25,30 | 25,80 | 0,78% | - |
| 23.04.2025 | 25,40 | 26,20 | 25,40 | 25,60 | 1,59% | - |
| 22.04.2025 | 24,50 | 25,30 | 24,50 | 25,20 | 0,00% | - |
| 17.04.2025 | 25,00 | 25,50 | 25,00 | 25,20 | 0,00% | - |
| 16.04.2025 | 25,20 | 25,70 | 24,80 | 25,20 | -1,18% | - |
| 15.04.2025 | 24,60 | 25,70 | 24,60 | 25,50 | 2,00% | - |
| 14.04.2025 | 24,50 | 25,20 | 24,20 | 25,00 | 1,63% | - |
| 11.04.2025 | 25,00 | 25,00 | 24,10 | 24,60 | -1,60% | - |
| 10.04.2025 | 26,50 | 26,60 | 24,40 | 25,00 | -6,37% | - |
| 09.04.2025 | 25,20 | 27,50 | 24,80 | 26,70 | 3,49% | - |
| 08.04.2025 | 26,10 | 27,10 | 25,40 | 25,80 | -1,15% | - |
| 07.04.2025 | 25,20 | 27,10 | 24,80 | 26,10 | 0,00% | - |
| 04.04.2025 | 26,00 | 26,20 | 25,00 | 26,10 | 0,00% | - |
| 03.04.2025 | 27,60 | 27,60 | 25,90 | 26,10 | -7,45% | - |
| 02.04.2025 | 28,10 | 28,30 | 27,80 | 28,20 | 0,71% | - |
| 01.04.2025 | 28,10 | 28,40 | 27,80 | 28,00 | -0,71% | - |
| 31.03.2025 | 28,10 | 28,20 | 27,80 | 28,20 | 34,61% | - |
| 28.03.2025 | 28,40 | 29,20 | 20,95 | 20,95 | -27,26% | - |
| 27.03.2025 | 29,00 | 29,00 | 28,70 | 28,80 | 35,85% | - |
| 26.03.2025 | 28,20 | 29,50 | 21,20 | 21,20 | 4,18% | - |
| 25.03.2025 | 28,40 | 29,60 | 20,35 | 20,35 | 0,00% | - |
| 24.03.2025 | 27,80 | 28,80 | 20,35 | 20,35 | 0,49% | - |
| 21.03.2025 | 28,10 | 28,30 | 20,25 | 20,25 | 0,00% | - |
| 20.03.2025 | 27,80 | 28,60 | 20,25 | 20,25 | 0,50% | - |
| 19.03.2025 | 27,80 | 28,40 | 20,15 | 20,15 | 0,00% | - |
| 18.03.2025 | 28,00 | 28,40 | 20,15 | 20,15 | 0,50% | - |
| 17.03.2025 | 28,10 | 28,60 | 20,05 | 20,05 | -0,50% | - |
| 14.03.2025 | 27,60 | 28,60 | 20,15 | 20,15 | -0,25% | - |
| 13.03.2025 | 27,90 | 28,40 | 20,15 | 20,20 | 0,50% | - |
| 12.03.2025 | 27,40 | 28,10 | 20,10 | 20,10 | -27,44% | - |
| 11.03.2025 | 28,20 | 28,40 | 27,50 | 27,70 | -2,12% | - |
| 10.03.2025 | 28,80 | 29,30 | 28,20 | 28,30 | -3,41% | - |
| 07.03.2025 | 29,20 | 29,40 | 28,80 | 29,30 | 0,00% | - |
| 06.03.2025 | 29,00 | 29,50 | 28,90 | 29,30 | -0,34% | - |
| 05.03.2025 | 29,60 | 29,80 | 29,00 | 29,40 | -1,01% | - |
| 04.03.2025 | 30,90 | 30,90 | 29,70 | 29,70 | -3,88% | - |
| 03.03.2025 | 30,40 | 31,10 | 30,40 | 30,90 | 0,32% | - |
| 28.02.2025 | 30,20 | 31,10 | 30,20 | 30,80 | 0,65% | - |
| 27.02.2025 | 30,10 | 30,60 | 29,90 | 30,60 | 2,00% | - |
| 26.02.2025 | 30,40 | 30,50 | 29,80 | 30,00 | -0,66% | - |
| 25.02.2025 | 29,20 | 30,40 | 29,20 | 30,20 | 2,03% | - |
| 24.02.2025 | 29,70 | 29,90 | 29,60 | 29,60 | -0,67% | - |
| 21.02.2025 | 29,80 | 30,50 | 29,60 | 29,80 | -1,00% | - |
| 20.02.2025 | 30,30 | 30,50 | 29,70 | 30,10 | -0,66% | - |
| 19.02.2025 | 30,20 | 30,60 | 30,00 | 30,30 | 0,33% | - |
| 18.02.2025 | 29,80 | 30,80 | 29,80 | 30,20 | 0,00% | - |
| 17.02.2025 | 29,80 | 30,20 | 29,80 | 30,20 | 0,67% | - |
| 14.02.2025 | 30,60 | 30,60 | 29,90 | 30,00 | -1,32% | - |
| 13.02.2025 | 30,40 | 30,80 | 30,30 | 30,40 | 0,00% | - |
| 12.02.2025 | 31,40 | 31,50 | 30,40 | 30,40 | -3,18% | - |
| 11.02.2025 | 30,60 | 31,40 | 30,60 | 31,40 | 1,29% | - |
| 10.02.2025 | 30,80 | 31,40 | 30,80 | 31,00 | 0,00% | - |
| 07.02.2025 | 31,20 | 31,60 | 30,80 | 31,00 | -1,90% | - |