31,900€
7,77%
Echtzeit-Aktienkurs Hilltop Holdings Inc.
Bid:
Ask:
Aktienkurse zur Hilltop Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 32,50 | 34,20 | 30,70 | 32,10 | -1,53% | - |
| 07.05.2026 | 32,40 | 38,50 | 29,00 | 32,60 | 0,62% | - |
| 06.05.2026 | 32,30 | 33,00 | 30,80 | 32,40 | 0,31% | - |
| 05.05.2026 | 32,10 | 32,80 | 32,00 | 32,30 | 0,94% | - |
| 04.05.2026 | 32,40 | 33,90 | 31,50 | 32,00 | -0,31% | - |
| 30.04.2026 | 32,20 | 33,00 | 32,00 | 32,10 | -1,23% | - |
| 29.04.2026 | 32,70 | 34,30 | 32,30 | 32,50 | 0,00% | - |
| 28.04.2026 | 31,50 | 89,00 | 31,30 | 32,50 | 3,17% | - |
| 27.04.2026 | 31,20 | 32,70 | 31,20 | 31,50 | 0,64% | - |
| 24.04.2026 | 32,60 | 34,00 | 31,00 | 31,30 | -3,69% | - |
| 23.04.2026 | 31,90 | 32,70 | 31,90 | 32,50 | 0,62% | - |
| 22.04.2026 | 32,10 | 32,50 | 30,90 | 32,30 | 0,62% | - |
| 21.04.2026 | 32,10 | 32,70 | 31,20 | 32,10 | 0,00% | - |
| 20.04.2026 | 31,90 | 32,60 | 31,60 | 32,10 | 0,94% | - |
| 17.04.2026 | 31,30 | 32,50 | 31,20 | 31,80 | 1,60% | - |
| 16.04.2026 | 31,30 | 31,80 | 30,50 | 31,30 | 0,00% | 6.720,00 |
| 15.04.2026 | 31,50 | 34,20 | 31,20 | 31,30 | -1,26% | - |
| 14.04.2026 | 31,90 | 42,20 | 31,10 | 31,70 | -0,94% | - |
| 13.04.2026 | 31,70 | 42,05 | 31,10 | 32,00 | 0,63% | - |
| 10.04.2026 | 32,30 | 33,10 | 31,80 | 31,80 | -1,24% | - |
| 09.04.2026 | 31,90 | 42,20 | 31,60 | 32,20 | 0,31% | - |
| 08.04.2026 | 32,70 | 33,40 | 31,40 | 32,10 | 1,58% | - |
| 07.04.2026 | 30,90 | 31,80 | 30,90 | 31,60 | 1,94% | - |
| 02.04.2026 | 30,50 | 31,30 | 29,90 | 31,00 | -0,32% | - |
| 01.04.2026 | 31,10 | 31,30 | 30,70 | 31,10 | 0,65% | - |
| 31.03.2026 | 31,10 | 31,40 | 30,70 | 30,90 | 0,65% | - |
| 30.03.2026 | 30,50 | 31,20 | 30,50 | 30,70 | 0,33% | - |
| 27.03.2026 | 31,10 | 31,40 | 30,50 | 30,60 | -0,97% | - |
| 26.03.2026 | 30,50 | 31,00 | 29,50 | 30,90 | 1,64% | - |
| 25.03.2026 | 30,90 | 31,00 | 30,30 | 30,40 | -0,33% | - |
| 24.03.2026 | 30,50 | 30,90 | 30,20 | 30,50 | -0,65% | - |
| 23.03.2026 | 29,70 | 32,10 | 29,70 | 30,70 | 2,68% | - |
| 20.03.2026 | 30,10 | 30,40 | 29,80 | 29,90 | -0,66% | - |
| 19.03.2026 | 30,10 | 30,30 | 29,50 | 30,10 | 0,00% | - |
| 18.03.2026 | 30,50 | 30,60 | 29,80 | 30,10 | -0,99% | - |
| 17.03.2026 | 30,10 | 30,80 | 30,10 | 30,40 | -0,65% | - |
| 16.03.2026 | 30,70 | 31,00 | 30,30 | 30,60 | 0,66% | - |
| 13.03.2026 | 30,30 | 31,00 | 30,20 | 30,40 | 0,00% | - |
| 12.03.2026 | 30,10 | 30,90 | 30,00 | 30,40 | -0,98% | - |
| 11.03.2026 | 31,10 | 31,40 | 30,60 | 30,70 | -0,97% | - |
| 10.03.2026 | 31,30 | 31,80 | 31,00 | 31,00 | -1,90% | - |
| 09.03.2026 | 30,70 | 31,90 | 30,50 | 31,60 | -0,32% | - |
| 06.03.2026 | 31,90 | 32,60 | 30,30 | 31,70 | -0,63% | - |
| 05.03.2026 | 31,90 | 32,50 | 31,70 | 31,90 | -0,62% | - |
| 04.03.2026 | 32,30 | 33,10 | 32,10 | 32,10 | -1,83% | - |
| 03.03.2026 | 32,30 | 33,00 | 32,20 | 32,70 | 0,00% | - |
| 02.03.2026 | 31,10 | 33,00 | 30,10 | 32,70 | 3,15% | - |
| 27.02.2026 | 32,80 | 33,00 | 31,50 | 31,70 | -3,65% | - |
| 26.02.2026 | 32,50 | 33,30 | 32,30 | 32,90 | 0,61% | - |
| 25.02.2026 | 31,90 | 32,90 | 31,90 | 32,70 | 1,87% | - |
| 24.02.2026 | 31,90 | 32,40 | 31,70 | 32,10 | 0,63% | - |
| 23.02.2026 | 32,30 | 33,30 | 31,70 | 31,90 | -3,04% | - |
| 20.02.2026 | 32,70 | 33,10 | 32,20 | 32,90 | 0,61% | - |
| 19.02.2026 | 32,50 | 33,00 | 32,40 | 32,70 | 0,00% | - |
| 18.02.2026 | 32,80 | 33,50 | 32,60 | 32,70 | -0,61% | - |
| 17.02.2026 | 32,80 | 33,70 | 32,80 | 32,90 | -0,90% | - |
| 16.02.2026 | 33,20 | 33,30 | 33,10 | 33,20 | 0,30% | - |
| 13.02.2026 | 32,30 | 33,30 | 32,10 | 33,10 | 2,80% | - |
| 12.02.2026 | 33,20 | 33,50 | 32,20 | 32,20 | -2,13% | - |
| 11.02.2026 | 33,40 | 34,00 | 32,90 | 32,90 | -1,20% | - |
| 10.02.2026 | 33,60 | 33,90 | 33,30 | 33,30 | -0,60% | - |
| 09.02.2026 | 33,60 | 33,90 | 33,10 | 33,50 | -0,59% | - |
| 06.02.2026 | 34,00 | 34,30 | 33,60 | 33,70 | -0,59% | - |
| 05.02.2026 | 33,40 | 34,20 | 32,90 | 33,90 | 2,11% | - |
| 04.02.2026 | 32,50 | 33,70 | 32,10 | 33,20 | 2,47% | 2.520,00 |
| 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 | -2,33% | - |
| 18.12.2025 | 29,90 | 30,10 | 28,40 | 30,00 | 0,67% | - |
| 17.12.2025 | 29,80 | 30,10 | 29,60 | 29,80 | 0,34% | - |
| 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% | - |