30,405$
0,18%
Echtzeit-Aktienkurs Hilltop Holdings Inc.
Bid:
Ask:
Aktienkurse zur Hilltop Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 30,46 | 30,66 | 30,27 | 30,35 | 0,00% | 352.125,00 |
| 27.06.2025 | 30,51 | 30,61 | 30,32 | 30,35 | -0,52% | 849.996,00 |
| 26.06.2025 | 29,98 | 30,52 | 29,88 | 30,51 | 2,14% | 279.449,00 |
| 25.06.2025 | 30,03 | 30,06 | 29,82 | 29,87 | -0,67% | 206.864,00 |
| 24.06.2025 | 30,00 | 30,54 | 30,00 | 30,07 | 0,67% | 385.674,00 |
| 23.06.2025 | 29,45 | 29,89 | 29,22 | 29,87 | 1,53% | 222.999,00 |
| 20.06.2025 | 29,62 | 29,62 | 29,23 | 29,42 | 0,07% | 701.394,00 |
| 18.06.2025 | 29,13 | 29,57 | 28,92 | 29,40 | 0,68% | 310.232,00 |
| 17.06.2025 | 29,35 | 29,54 | 29,16 | 29,20 | -0,95% | 250.799,00 |
| 16.06.2025 | 29,64 | 29,89 | 29,39 | 29,48 | -0,37% | 314.044,00 |
| 13.06.2025 | 29,96 | 30,29 | 29,52 | 29,59 | -2,73% | 295.163,00 |
| 12.06.2025 | 30,35 | 30,44 | 30,02 | 30,42 | -0,26% | 283.744,00 |
| 11.06.2025 | 30,87 | 30,90 | 30,43 | 30,50 | -0,81% | 546.967,00 |
| 10.06.2025 | 30,23 | 31,03 | 30,11 | 30,75 | 1,92% | 589.679,00 |
| 09.06.2025 | 29,84 | 30,43 | 29,80 | 30,17 | 1,55% | 828.394,00 |
| 06.06.2025 | 29,70 | 29,89 | 29,33 | 29,71 | 1,47% | 364.159,00 |
| 05.06.2025 | 29,48 | 29,49 | 29,16 | 29,28 | -0,58% | 316.790,00 |
| 04.06.2025 | 29,71 | 29,95 | 29,43 | 29,45 | -1,01% | 330.374,00 |
| 03.06.2025 | 29,42 | 29,87 | 29,21 | 29,75 | 0,98% | 461.413,00 |
| 02.06.2025 | 29,72 | 29,90 | 29,30 | 29,46 | -1,21% | 592.896,00 |
| 30.05.2025 | 29,95 | 30,08 | 29,79 | 29,82 | -0,57% | 359.624,00 |
| 29.05.2025 | 29,56 | 29,99 | 29,51 | 29,99 | 1,66% | 374.057,00 |
| 28.05.2025 | 29,91 | 30,07 | 29,50 | 29,50 | -1,57% | 306.646,00 |
| 27.05.2025 | 30,02 | 30,05 | 29,62 | 29,97 | 1,18% | 281.008,00 |
| 23.05.2025 | 29,25 | 29,72 | 29,24 | 29,62 | -0,37% | 246.983,00 |
| 22.05.2025 | 29,78 | 30,00 | 29,60 | 29,73 | -0,60% | 307.970,00 |
| 21.05.2025 | 30,47 | 30,56 | 29,87 | 29,91 | -2,45% | 283.644,00 |
| 20.05.2025 | 30,79 | 30,89 | 30,56 | 30,66 | -0,45% | 368.529,00 |
| 19.05.2025 | 30,66 | 30,86 | 30,45 | 30,80 | -0,06% | 329.786,00 |
| 16.05.2025 | 30,98 | 31,10 | 30,82 | 30,82 | -0,55% | 394.309,00 |
| 15.05.2025 | 30,74 | 31,00 | 30,74 | 30,99 | 1,04% | 329.280,00 |
| 14.05.2025 | 30,81 | 30,97 | 30,59 | 30,67 | -0,62% | 313.296,00 |
| 13.05.2025 | 30,92 | 31,06 | 30,76 | 30,86 | -0,13% | 332.201,00 |
| 12.05.2025 | 31,23 | 31,43 | 30,88 | 30,90 | 2,12% | 406.623,00 |
| 09.05.2025 | 30,34 | 30,51 | 30,19 | 30,26 | -0,46% | 234.853,00 |
| 08.05.2025 | 30,30 | 30,53 | 30,04 | 30,40 | 1,37% | 286.159,00 |
| 07.05.2025 | 30,13 | 30,40 | 29,89 | 29,99 | 0,27% | 411.972,00 |
| 06.05.2025 | 29,83 | 30,22 | 29,53 | 29,91 | -0,30% | 279.081,00 |
| 05.05.2025 | 29,74 | 30,25 | 29,60 | 30,00 | 0,17% | 324.686,00 |
| 02.05.2025 | 29,90 | 30,02 | 29,67 | 29,95 | 0,98% | 344.908,00 |
| 01.05.2025 | 29,48 | 29,89 | 29,00 | 29,66 | 0,44% | 394.124,00 |
| 30.04.2025 | 28,96 | 29,60 | 28,74 | 29,53 | 0,82% | 435.120,00 |
| 29.04.2025 | 29,06 | 29,42 | 28,73 | 29,29 | 0,93% | 275.226,00 |
| 28.04.2025 | 28,85 | 29,09 | 28,67 | 29,02 | 0,17% | 344.327,00 |
| 25.04.2025 | 30,65 | 30,65 | 28,43 | 28,97 | -1,09% | 629.934,00 |
| 24.04.2025 | 28,98 | 29,32 | 28,78 | 29,29 | 1,17% | 275.832,00 |
| 23.04.2025 | 29,46 | 29,95 | 28,78 | 28,95 | 0,59% | 382.739,00 |
| 22.04.2025 | 28,59 | 28,90 | 28,09 | 28,78 | 1,55% | 312.218,00 |
| 21.04.2025 | 28,35 | 28,53 | 28,09 | 28,34 | -1,01% | 360.871,00 |
| 17.04.2025 | 28,58 | 28,91 | 28,43 | 28,63 | 0,07% | 307.240,00 |
| 16.04.2025 | 28,53 | 28,87 | 28,35 | 28,61 | -0,52% | 308.716,00 |
| 15.04.2025 | 28,42 | 28,99 | 28,39 | 28,76 | 1,20% | 267.418,00 |
| 14.04.2025 | 27,97 | 28,56 | 27,78 | 28,42 | 1,68% | 378.962,00 |
| 11.04.2025 | 27,72 | 28,25 | 27,37 | 27,95 | -0,32% | 373.583,00 |
| 10.04.2025 | 28,43 | 28,82 | 27,35 | 28,04 | -3,91% | 601.799,00 |
| 09.04.2025 | 28,05 | 30,09 | 27,39 | 29,18 | 3,44% | 511.289,00 |
| 08.04.2025 | 29,38 | 29,66 | 27,85 | 28,21 | -1,12% | 676.028,00 |
| 07.04.2025 | 28,00 | 29,76 | 27,59 | 28,53 | -0,17% | 783.412,00 |
| 04.04.2025 | 27,78 | 28,75 | 27,49 | 28,58 | -0,76% | 899.323,00 |
| 03.04.2025 | 29,27 | 29,58 | 28,75 | 28,80 | -6,04% | 758.740,00 |
| 02.04.2025 | 30,21 | 30,65 | 30,13 | 30,65 | 0,96% | 323.588,00 |
| 01.04.2025 | 30,08 | 30,67 | 29,98 | 30,36 | -0,30% | 260.220,00 |
| 31.03.2025 | 30,11 | 30,54 | 29,99 | 30,45 | 0,03% | 274.630,00 |
| 28.03.2025 | 31,03 | 31,11 | 30,25 | 30,44 | -1,87% | 175.884,00 |
| 27.03.2025 | 31,06 | 31,32 | 30,99 | 31,02 | -0,51% | 261.747,00 |
| 26.03.2025 | 31,00 | 31,42 | 30,99 | 31,18 | 0,87% | 185.487,00 |
| 25.03.2025 | 31,00 | 31,24 | 30,80 | 30,91 | -0,03% | 267.399,00 |
| 24.03.2025 | 30,88 | 31,01 | 30,63 | 30,92 | 1,31% | 253.242,00 |
| 21.03.2025 | 30,37 | 30,59 | 29,94 | 30,52 | 0,07% | 710.933,00 |
| 20.03.2025 | 30,31 | 31,01 | 30,31 | 30,50 | -0,36% | 232.154,00 |
| 19.03.2025 | 30,82 | 31,03 | 30,52 | 30,61 | -0,68% | 318.827,00 |
| 18.03.2025 | 30,84 | 31,00 | 30,51 | 30,82 | -0,32% | 294.709,00 |
| 17.03.2025 | 30,79 | 31,04 | 30,69 | 30,92 | 0,55% | 352.779,00 |
| 14.03.2025 | 30,51 | 30,86 | 30,41 | 30,75 | 1,55% | 291.205,00 |
| 13.03.2025 | 30,53 | 30,77 | 30,24 | 30,28 | -0,39% | 171.931,00 |
| 12.03.2025 | 30,39 | 30,59 | 29,87 | 30,40 | 0,73% | 260.981,00 |
| 11.03.2025 | 30,93 | 30,93 | 30,10 | 30,18 | -1,44% | 426.799,00 |
| 10.03.2025 | 31,23 | 31,64 | 30,58 | 30,62 | -3,32% | 455.762,00 |
| 07.03.2025 | 31,47 | 31,80 | 31,26 | 31,67 | 0,32% | 309.957,00 |
| 06.03.2025 | 31,51 | 31,87 | 31,28 | 31,57 | -0,44% | 373.536,00 |
| 05.03.2025 | 31,51 | 31,99 | 31,38 | 31,71 | 0,70% | 316.323,00 |
| 04.03.2025 | 32,14 | 32,15 | 31,47 | 31,49 | -2,78% | 352.668,00 |
| 03.03.2025 | 32,08 | 32,62 | 32,02 | 32,39 | 1,25% | 358.531,00 |
| 28.02.2025 | 31,86 | 32,35 | 31,79 | 31,99 | 0,72% | 632.914,00 |
| 27.02.2025 | 31,32 | 31,82 | 31,30 | 31,76 | 1,18% | 308.608,00 |
| 26.02.2025 | 31,77 | 31,89 | 31,25 | 31,39 | -1,41% | 354.116,00 |
| 25.02.2025 | 30,98 | 32,00 | 30,98 | 31,84 | 2,78% | 414.427,00 |
| 24.02.2025 | 31,34 | 31,35 | 30,96 | 30,98 | -0,51% | 351.479,00 |
| 21.02.2025 | 31,81 | 31,85 | 31,03 | 31,14 | -1,58% | 322.008,00 |
| 20.02.2025 | 31,34 | 31,81 | 31,24 | 31,64 | 0,13% | 454.101,00 |
| 19.02.2025 | 31,41 | 31,84 | 31,26 | 31,60 | 0,00% | 335.357,00 |
| 18.02.2025 | 31,55 | 32,19 | 31,47 | 31,60 | -0,12% | 433.204,00 |
| 17.02.2025 | 31,63 | 31,64 | 31,57 | 31,64 | 0,24% | - |
| 14.02.2025 | 31,99 | 32,24 | 31,40 | 31,56 | -1,10% | 227.273,00 |
| 13.02.2025 | 31,62 | 31,99 | 31,47 | 31,91 | 0,79% | 307.292,00 |
| 12.02.2025 | 32,25 | 32,25 | 31,56 | 31,66 | -2,73% | 522.781,00 |
| 11.02.2025 | 31,67 | 32,57 | 31,64 | 32,55 | 1,81% | 416.896,00 |
| 10.02.2025 | 32,16 | 32,32 | 31,87 | 31,97 | -0,44% | 464.606,00 |
| 07.02.2025 | 32,68 | 32,68 | 31,83 | 32,11 | -2,01% | 405.124,00 |
| 06.02.2025 | 32,32 | 32,95 | 32,16 | 32,77 | 1,52% | 473.631,00 |