32,500€
0,31%
Echtzeit-Aktienkurs Hilltop Holdings Inc.
Bid:
Ask:
Aktienkurse zur Hilltop Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2026 | 32,10 | 33,20 | 31,80 | 32,40 | 0,62% | - |
| 02.02.2026 | 31,10 | 32,70 | 31,10 | 32,20 | 1,58% | 1.470,00 |
| 30.01.2026 | 30,90 | 32,40 | 28,50 | 31,70 | 4,28% | - |
| 29.01.2026 | 30,30 | 31,00 | 30,20 | 30,40 | -0,33% | - |
| 28.01.2026 | 30,30 | 30,60 | 30,10 | 30,50 | 0,99% | - |
| 27.01.2026 | 30,30 | 30,50 | 29,80 | 30,20 | -0,33% | - |
| 26.01.2026 | 29,90 | 30,40 | 29,70 | 30,30 | 1,00% | - |
| 23.01.2026 | 31,30 | 31,70 | 30,00 | 30,00 | -4,15% | - |
| 22.01.2026 | 31,50 | 31,90 | 31,20 | 31,30 | 0,00% | - |
| 21.01.2026 | 30,30 | 31,40 | 30,00 | 31,30 | 3,64% | - |
| 20.01.2026 | 30,10 | 30,50 | 29,80 | 30,20 | -1,63% | - |
| 19.01.2026 | 30,30 | 31,00 | 30,30 | 30,70 | -0,32% | - |
| 16.01.2026 | 30,90 | 31,00 | 30,60 | 30,80 | -0,32% | - |
| 15.01.2026 | 30,10 | 31,00 | 29,90 | 30,90 | 2,66% | - |
| 14.01.2026 | 30,10 | 30,30 | 29,80 | 30,10 | 0,00% | - |
| 13.01.2026 | 29,70 | 30,30 | 28,90 | 30,10 | 1,01% | - |
| 12.01.2026 | 29,70 | 30,00 | 29,40 | 29,80 | 0,00% | - |
| 09.01.2026 | 30,10 | 30,40 | 29,80 | 29,80 | -1,65% | - |
| 08.01.2026 | 29,30 | 30,40 | 29,10 | 30,30 | 2,71% | - |
| 07.01.2026 | 29,50 | 29,70 | 29,20 | 29,50 | -0,34% | - |
| 06.01.2026 | 29,10 | 29,60 | 28,80 | 29,60 | 0,68% | - |
| 05.01.2026 | 28,90 | 29,70 | 28,70 | 29,40 | 1,38% | - |
| 02.01.2026 | 29,10 | 29,20 | 28,60 | 29,00 | -0,68% | - |
| 30.12.2025 | 29,20 | 29,30 | 29,20 | 29,20 | 0,00% | - |
| 29.12.2025 | 29,40 | 29,60 | 28,30 | 29,20 | -1,02% | - |
| 23.12.2025 | 29,30 | 29,60 | 29,10 | 29,50 | 0,00% | - |
| 22.12.2025 | 29,70 | 29,80 | 29,40 | 29,50 | 0,68% | - |
| 19.12.2025 | 30,00 | 30,00 | 29,30 | 29,30 | -1,35% | - |
| 16.12.2025 | 29,60 | 29,80 | 29,40 | 29,70 | 0,34% | - |
| 15.12.2025 | 29,80 | 29,90 | 29,60 | 29,60 | -0,34% | - |
| 12.12.2025 | 29,90 | 30,00 | 29,70 | 29,70 | -1,33% | - |
| 11.12.2025 | 30,20 | 30,30 | 28,40 | 30,10 | 0,67% | - |
| 10.12.2025 | 28,60 | 29,90 | 28,60 | 29,90 | 1,36% | - |
| 09.12.2025 | 29,80 | 30,20 | 29,40 | 29,50 | -0,34% | - |
| 08.12.2025 | 29,60 | 30,00 | 29,40 | 29,60 | 0,68% | 35,00 |
| 05.12.2025 | 29,80 | 30,00 | 29,40 | 29,40 | -1,34% | - |
| 04.12.2025 | 30,10 | 30,20 | 29,80 | 29,80 | -1,32% | - |
| 03.12.2025 | 29,60 | 30,20 | 29,40 | 30,20 | 1,34% | - |
| 02.12.2025 | 29,90 | 30,10 | 29,60 | 29,80 | 0,00% | - |
| 01.12.2025 | 29,40 | 29,80 | 29,20 | 29,80 | 0,68% | - |
| 28.11.2025 | 29,90 | 30,20 | 23,35 | 29,60 | -1,33% | - |
| 26.11.2025 | 30,00 | 30,20 | 28,80 | 30,00 | 0,00% | - |
| 25.11.2025 | 29,20 | 30,40 | 28,10 | 30,00 | 1,69% | - |
| 24.11.2025 | 29,60 | 29,60 | 28,10 | 29,50 | 2,08% | 21,00 |
| 21.11.2025 | 28,60 | 28,90 | 28,60 | 28,90 | 0,70% | - |
| 20.11.2025 | 28,50 | 29,40 | 27,70 | 28,70 | 2,50% | - |
| 19.11.2025 | 27,90 | 28,10 | 27,90 | 28,00 | -0,36% | - |
| 18.11.2025 | 27,60 | 28,30 | 26,70 | 28,10 | -3,44% | - |
| 17.11.2025 | 29,10 | 29,20 | 29,10 | 29,10 | -0,34% | - |
| 14.11.2025 | 28,70 | 29,30 | 27,30 | 29,20 | 0,34% | - |
| 13.11.2025 | 29,20 | 29,20 | 29,10 | 29,10 | -0,68% | - |
| 12.11.2025 | 29,10 | 29,70 | 28,00 | 29,30 | 1,03% | - |
| 11.11.2025 | 29,20 | 29,30 | 29,00 | 29,00 | -0,68% | - |
| 10.11.2025 | 28,60 | 29,40 | 27,60 | 29,20 | 3,55% | - |
| 07.11.2025 | 28,60 | 28,60 | 26,80 | 28,20 | -1,74% | - |
| 06.11.2025 | 28,80 | 28,80 | 28,70 | 28,70 | -0,35% | - |
| 05.11.2025 | 28,50 | 29,00 | 28,40 | 28,80 | 2,13% | - |
| 04.11.2025 | 28,20 | 28,50 | 28,20 | 28,20 | 0,00% | - |
| 03.11.2025 | 28,10 | 28,40 | 27,60 | 28,20 | 0,00% | - |
| 31.10.2025 | 28,10 | 28,20 | 27,70 | 28,20 | 0,00% | - |
| 30.10.2025 | 28,00 | 28,40 | 27,80 | 28,20 | -0,35% | - |
| 29.10.2025 | 27,70 | 28,60 | 27,60 | 28,30 | 1,80% | - |
| 28.10.2025 | 28,30 | 28,60 | 27,60 | 27,80 | -1,42% | - |
| 27.10.2025 | 29,40 | 29,40 | 22,70 | 28,20 | -3,75% | - |
| 24.10.2025 | 27,90 | 30,10 | 27,90 | 29,30 | 6,16% | - |
| 23.10.2025 | 28,10 | 28,20 | 27,60 | 27,60 | -1,43% | - |
| 22.10.2025 | 27,80 | 28,20 | 27,60 | 28,00 | 0,36% | - |
| 21.10.2025 | 28,00 | 28,00 | 27,90 | 27,90 | 0,00% | - |
| 20.10.2025 | 27,30 | 28,00 | 27,30 | 27,90 | 2,95% | - |
| 17.10.2025 | 26,40 | 27,20 | 26,30 | 27,10 | -3,56% | - |
| 16.10.2025 | 28,10 | 28,20 | 28,10 | 28,10 | 0,00% | - |
| 15.10.2025 | 28,50 | 28,70 | 28,00 | 28,10 | 1,08% | - |
| 14.10.2025 | 27,70 | 27,90 | 27,70 | 27,80 | 0,00% | - |
| 13.10.2025 | 27,70 | 28,10 | 27,60 | 27,80 | 0,36% | - |
| 10.10.2025 | 28,20 | 28,40 | 27,50 | 27,70 | -3,82% | - |
| 09.10.2025 | 28,30 | 28,80 | 28,00 | 28,80 | 2,49% | 35,00 |
| 08.10.2025 | 28,10 | 28,10 | 28,00 | 28,10 | 0,00% | - |
| 07.10.2025 | 28,30 | 28,60 | 28,10 | 28,10 | -0,71% | - |
| 06.10.2025 | 28,40 | 28,90 | 28,20 | 28,30 | 0,35% | - |
| 03.10.2025 | 28,10 | 28,70 | 28,00 | 28,20 | 0,00% | - |
| 02.10.2025 | 28,10 | 28,20 | 27,80 | 28,20 | 0,00% | - |
| 01.10.2025 | 28,20 | 28,50 | 27,80 | 28,20 | -0,70% | - |
| 30.09.2025 | 28,80 | 28,80 | 28,40 | 28,40 | -1,05% | - |
| 29.09.2025 | 29,00 | 29,20 | 27,90 | 28,70 | -1,03% | - |
| 26.09.2025 | 28,90 | 29,00 | 28,90 | 29,00 | -0,34% | - |
| 25.09.2025 | 28,90 | 29,20 | 28,60 | 29,10 | 1,39% | - |
| 24.09.2025 | 28,70 | 28,80 | 28,60 | 28,70 | -0,69% | - |
| 23.09.2025 | 28,90 | 29,40 | 28,80 | 28,90 | 0,00% | - |
| 22.09.2025 | 29,20 | 29,40 | 28,80 | 28,90 | -1,03% | - |
| 19.09.2025 | 29,60 | 30,00 | 29,20 | 29,20 | -1,02% | - |
| 18.09.2025 | 29,00 | 29,60 | 28,90 | 29,50 | 3,87% | - |
| 17.09.2025 | 28,50 | 29,20 | 28,40 | 28,40 | -0,35% | - |
| 16.09.2025 | 28,80 | 28,80 | 28,50 | 28,50 | -0,35% | - |
| 15.09.2025 | 29,50 | 29,60 | 28,60 | 28,60 | -3,70% | - |
| 12.09.2025 | 29,80 | 29,80 | 29,70 | 29,70 | 0,00% | - |
| 11.09.2025 | 29,80 | 29,80 | 29,70 | 29,70 | -0,34% | - |
| 10.09.2025 | 29,70 | 29,80 | 29,50 | 29,80 | 0,34% | - |
| 09.09.2025 | 29,80 | 30,00 | 29,50 | 29,70 | 0,00% | - |
| 08.09.2025 | 30,10 | 30,20 | 29,50 | 29,70 | -1,33% | - |
| 05.09.2025 | 30,50 | 30,80 | 30,10 | 30,10 | -1,63% | 42,00 |