31,483$
-1,83%
Echtzeit-Aktienkurs Hilltop Holdings
Bid:
Ask:
Aktienkurse zur Hilltop Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 32,17 | 32,32 | 31,38 | 31,53 | -1,68% | 203.553,00 |
| 05.09.2024 | 32,54 | 32,54 | 31,97 | 32,07 | -0,40% | 258.717,00 |
| 04.09.2024 | 32,26 | 32,59 | 31,81 | 32,20 | -0,77% | 410.564,00 |
| 03.09.2024 | 32,47 | 32,85 | 32,36 | 32,45 | -1,22% | 198.825,00 |
| 30.08.2024 | 33,04 | 33,17 | 32,53 | 32,85 | -0,06% | 311.084,00 |
| 29.08.2024 | 33,07 | 33,24 | 32,76 | 32,87 | -0,09% | 341.263,00 |
| 28.08.2024 | 32,49 | 33,04 | 32,49 | 32,90 | 0,67% | 198.878,00 |
| 27.08.2024 | 32,69 | 32,76 | 32,36 | 32,68 | -0,49% | 190.038,00 |
| 26.08.2024 | 33,48 | 33,64 | 32,80 | 32,84 | -0,58% | 463.209,00 |
| 23.08.2024 | 31,58 | 33,21 | 31,54 | 33,03 | 5,39% | 380.819,00 |
| 22.08.2024 | 31,25 | 31,70 | 31,25 | 31,34 | -0,06% | 410.399,00 |
| 21.08.2024 | 31,27 | 31,48 | 30,87 | 31,36 | 0,90% | 303.840,00 |
| 20.08.2024 | 31,39 | 31,39 | 30,95 | 31,08 | -1,40% | 138.268,00 |
| 19.08.2024 | 31,38 | 31,61 | 31,14 | 31,52 | 0,77% | 196.007,00 |
| 16.08.2024 | 30,95 | 31,66 | 30,95 | 31,28 | 0,55% | 209.927,00 |
| 15.08.2024 | 31,12 | 31,44 | 30,97 | 31,11 | 2,13% | 380.168,00 |
| 14.08.2024 | 30,76 | 30,76 | 30,19 | 30,46 | -0,39% | 270.713,00 |
| 13.08.2024 | 30,50 | 30,86 | 29,93 | 30,58 | 1,33% | 248.846,00 |
| 12.08.2024 | 30,80 | 30,97 | 30,02 | 30,18 | -1,28% | 451.984,00 |
| 09.08.2024 | 30,53 | 30,73 | 30,10 | 30,57 | -0,13% | 422.617,00 |
| 08.08.2024 | 30,75 | 30,81 | 30,30 | 30,61 | 0,99% | 174.637,00 |
| 07.08.2024 | 30,88 | 31,08 | 30,27 | 30,31 | -0,98% | 278.940,00 |
| 06.08.2024 | 30,51 | 30,94 | 30,30 | 30,61 | 0,13% | 274.367,00 |
| 05.08.2024 | 30,35 | 30,95 | 30,21 | 30,57 | -3,32% | 521.952,00 |
| 02.08.2024 | 30,72 | 31,95 | 30,56 | 31,62 | -0,60% | 403.825,00 |
| 01.08.2024 | 32,87 | 33,19 | 31,61 | 31,81 | -3,58% | 302.230,00 |
| 31.07.2024 | 33,62 | 34,01 | 32,87 | 32,99 | -1,73% | 365.365,00 |
| 30.07.2024 | 32,80 | 34,09 | 32,74 | 33,57 | 2,94% | 575.404,00 |
| 29.07.2024 | 34,33 | 34,33 | 32,57 | 32,61 | -4,54% | 273.537,00 |
| 26.07.2024 | 34,60 | 35,00 | 31,88 | 34,16 | -1,87% | 294.679,00 |
| 25.07.2024 | 34,25 | 35,21 | 34,17 | 34,81 | 2,11% | 340.818,00 |
| 24.07.2024 | 34,45 | 35,00 | 34,08 | 34,09 | -1,79% | 264.778,00 |
| 23.07.2024 | 34,25 | 35,32 | 34,18 | 34,71 | 0,73% | 386.568,00 |
| 22.07.2024 | 33,97 | 34,62 | 33,52 | 34,46 | 1,47% | 315.708,00 |
| 19.07.2024 | 34,09 | 34,50 | 33,81 | 33,96 | -0,73% | 286.161,00 |
| 18.07.2024 | 34,19 | 35,19 | 33,89 | 34,21 | -1,41% | 297.777,00 |
| 17.07.2024 | 34,37 | 35,21 | 34,37 | 34,70 | -0,03% | 474.607,00 |
| 16.07.2024 | 32,99 | 35,04 | 32,83 | 34,71 | 6,47% | 581.406,00 |
| 15.07.2024 | 32,45 | 32,95 | 32,10 | 32,60 | 1,88% | 698.553,00 |
| 12.07.2024 | 32,41 | 32,46 | 31,99 | 32,00 | -0,16% | 449.930,00 |
| 11.07.2024 | 31,59 | 32,08 | 31,28 | 32,05 | 3,39% | 540.999,00 |
| 10.07.2024 | 30,99 | 31,11 | 30,80 | 31,00 | 0,49% | 255.013,00 |
| 09.07.2024 | 30,27 | 30,94 | 30,27 | 30,85 | 1,51% | 247.675,00 |
| 08.07.2024 | 30,30 | 30,52 | 30,17 | 30,39 | 1,20% | 216.453,00 |
| 05.07.2024 | 30,39 | 30,48 | 29,92 | 30,03 | -1,31% | 142.425,00 |
| 03.07.2024 | 30,94 | 30,94 | 30,34 | 30,43 | -1,20% | 113.601,00 |
| 02.07.2024 | 30,77 | 31,02 | 30,77 | 30,80 | 0,10% | 190.660,00 |
| 01.07.2024 | 31,23 | 31,30 | 30,46 | 30,77 | -1,63% | 289.471,00 |
| 28.06.2024 | 30,47 | 31,40 | 30,44 | 31,28 | 3,68% | 911.061,00 |
| 27.06.2024 | 29,70 | 30,18 | 29,54 | 30,17 | 1,48% | 148.390,00 |
| 26.06.2024 | 29,30 | 29,76 | 29,23 | 29,73 | 1,02% | 214.724,00 |
| 25.06.2024 | 29,66 | 29,74 | 29,39 | 29,43 | -1,21% | 177.760,00 |
| 24.06.2024 | 29,24 | 30,12 | 29,03 | 29,79 | 2,44% | 293.334,00 |
| 21.06.2024 | 28,80 | 29,08 | 28,70 | 29,08 | 0,83% | 973.719,00 |
| 20.06.2024 | 28,76 | 29,02 | 28,58 | 28,84 | -0,52% | 351.886,00 |
| 18.06.2024 | 29,30 | 29,37 | 28,97 | 28,99 | -1,29% | 305.347,00 |
| 17.06.2024 | 29,10 | 29,39 | 28,80 | 29,37 | 0,55% | 422.362,00 |
| 14.06.2024 | 29,29 | 29,38 | 28,90 | 29,21 | -1,72% | 281.891,00 |
| 13.06.2024 | 29,98 | 29,98 | 29,32 | 29,72 | -1,36% | 263.362,00 |
| 12.06.2024 | 30,28 | 30,66 | 29,72 | 30,13 | 2,38% | 429.544,00 |
| 11.06.2024 | 29,69 | 29,75 | 29,41 | 29,43 | -1,51% | 316.844,00 |
| 10.06.2024 | 29,92 | 29,99 | 29,60 | 29,88 | -1,32% | 234.324,00 |
| 07.06.2024 | 30,05 | 30,37 | 30,05 | 30,28 | -0,13% | 138.731,00 |
| 06.06.2024 | 30,45 | 30,63 | 30,24 | 30,32 | -0,95% | 156.815,00 |
| 05.06.2024 | 30,85 | 30,86 | 30,34 | 30,61 | 0,07% | 212.620,00 |
| 04.06.2024 | 30,31 | 30,62 | 30,30 | 30,59 | 0,07% | 213.736,00 |
| 03.06.2024 | 30,92 | 30,95 | 30,31 | 30,57 | -0,07% | 258.671,00 |
| 31.05.2024 | 30,63 | 30,94 | 30,39 | 30,59 | 0,46% | 238.280,00 |
| 30.05.2024 | 30,33 | 30,80 | 29,93 | 30,45 | 1,50% | 315.824,00 |
| 29.05.2024 | 30,52 | 30,52 | 29,93 | 30,00 | -3,38% | 288.525,00 |
| 28.05.2024 | 31,27 | 31,39 | 30,87 | 31,05 | -0,48% | 153.122,00 |
| 24.05.2024 | 31,14 | 31,21 | 30,88 | 31,20 | 0,74% | 193.658,00 |
| 23.05.2024 | 31,77 | 31,77 | 30,80 | 30,97 | -2,36% | 187.263,00 |
| 22.05.2024 | 31,77 | 32,04 | 31,55 | 31,72 | -0,41% | 213.096,00 |
| 21.05.2024 | 31,46 | 31,95 | 31,46 | 31,85 | 0,95% | 154.054,00 |
| 20.05.2024 | 32,00 | 32,19 | 31,54 | 31,55 | -1,71% | 184.025,00 |
| 17.05.2024 | 32,24 | 32,28 | 32,06 | 32,10 | -0,31% | 240.793,00 |
| 16.05.2024 | 32,17 | 32,42 | 31,95 | 32,20 | 0,09% | 170.722,00 |
| 15.05.2024 | 32,24 | 32,31 | 31,87 | 32,17 | 0,75% | 235.772,00 |
| 14.05.2024 | 31,80 | 32,02 | 31,64 | 31,93 | 1,66% | 352.575,00 |
| 13.05.2024 | 31,67 | 31,82 | 31,37 | 31,41 | -0,22% | 284.674,00 |
| 10.05.2024 | 31,58 | 31,58 | 31,22 | 31,48 | 0,06% | 148.878,00 |
| 09.05.2024 | 31,02 | 31,49 | 31,02 | 31,46 | 0,90% | 366.501,00 |
| 08.05.2024 | 31,00 | 31,31 | 31,00 | 31,18 | -0,16% | 133.674,00 |
| 07.05.2024 | 31,20 | 31,42 | 31,20 | 31,23 | 0,29% | 220.918,00 |
| 06.05.2024 | 31,49 | 31,49 | 31,12 | 31,14 | -0,57% | 158.140,00 |
| 03.05.2024 | 31,13 | 31,56 | 31,05 | 31,32 | 1,92% | 289.160,00 |
| 02.05.2024 | 30,39 | 30,82 | 30,36 | 30,73 | 1,92% | 626.682,00 |
| 01.05.2024 | 29,70 | 30,75 | 29,62 | 30,15 | 3,04% | 213.711,00 |
| 30.04.2024 | 29,61 | 29,77 | 29,24 | 29,26 | -1,88% | 246.834,00 |
| 29.04.2024 | 30,47 | 30,59 | 29,81 | 29,82 | -1,78% | 218.998,00 |
| 26.04.2024 | 30,34 | 30,67 | 30,33 | 30,36 | -0,03% | 176.150,00 |
| 25.04.2024 | 30,31 | 30,37 | 29,97 | 30,37 | -0,56% | 321.795,00 |
| 24.04.2024 | 30,23 | 30,58 | 30,00 | 30,54 | 0,03% | 497.578,00 |
| 23.04.2024 | 30,24 | 30,75 | 30,24 | 30,53 | 0,63% | 304.597,00 |
| 22.04.2024 | 29,93 | 30,60 | 29,58 | 30,34 | 1,17% | 479.551,00 |
| 19.04.2024 | 29,29 | 30,47 | 28,76 | 29,99 | 3,24% | 605.305,00 |
| 18.04.2024 | 28,75 | 29,18 | 28,67 | 29,05 | 1,43% | 297.384,00 |
| 17.04.2024 | 29,00 | 29,12 | 28,60 | 28,64 | -0,38% | 239.933,00 |
| 16.04.2024 | 28,99 | 29,02 | 28,71 | 28,75 | -1,54% | 203.773,00 |