32,218$
0,65%
Echtzeit-Aktienkurs Hilltop Holdings Inc.
Bid:
Ask:
Aktienkurse zur Hilltop Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2025 | 32,21 | 32,37 | 31,89 | 32,25 | 0,75% | 269.166,00 |
| 10.10.2025 | 32,73 | 32,84 | 31,89 | 32,01 | -1,45% | 608.029,00 |
| 09.10.2025 | 33,03 | 33,03 | 32,35 | 32,48 | -1,43% | 216.579,00 |
| 08.10.2025 | 32,81 | 33,04 | 32,51 | 32,95 | 1,07% | 351.157,00 |
| 07.10.2025 | 33,05 | 33,26 | 32,59 | 32,60 | -1,45% | 593.730,00 |
| 06.10.2025 | 33,33 | 33,62 | 32,97 | 33,08 | 0,49% | 432.720,00 |
| 02.10.2025 | 32,99 | 33,08 | 32,61 | 32,92 | -0,18% | 265.822,00 |
| 01.10.2025 | 33,24 | 33,24 | 32,65 | 32,98 | -1,32% | 264.184,00 |
| 30.09.2025 | 33,65 | 33,74 | 33,04 | 33,42 | -0,83% | 275.016,00 |
| 29.09.2025 | 33,58 | 34,06 | 33,49 | 33,70 | -0,91% | 262.028,00 |
| 26.09.2025 | 33,97 | 34,22 | 33,77 | 34,01 | 0,56% | 230.981,00 |
| 25.09.2025 | 33,89 | 34,00 | 33,66 | 33,82 | -0,44% | 219.506,00 |
| 24.09.2025 | 32,60 | 34,05 | 32,60 | 33,97 | 0,47% | 270.945,00 |
| 23.09.2025 | 34,13 | 34,58 | 33,78 | 33,81 | -0,76% | 238.688,00 |
| 22.09.2025 | 34,20 | 34,51 | 33,97 | 34,07 | -0,87% | 334.875,00 |
| 19.09.2025 | 34,96 | 34,96 | 34,22 | 34,37 | -1,58% | 1.208.073,00 |
| 18.09.2025 | 34,12 | 34,95 | 34,12 | 34,92 | 2,71% | 326.870,00 |
| 17.09.2025 | 33,72 | 34,80 | 33,72 | 34,00 | 0,59% | 316.840,00 |
| 16.09.2025 | 33,84 | 33,84 | 33,40 | 33,80 | -0,41% | 315.680,00 |
| 15.09.2025 | 34,73 | 34,81 | 33,80 | 33,94 | -2,02% | 247.257,00 |
| 12.09.2025 | 35,00 | 35,21 | 34,53 | 34,64 | -1,00% | 314.440,00 |
| 11.09.2025 | 34,77 | 35,05 | 34,60 | 34,99 | 0,63% | 305.115,00 |
| 10.09.2025 | 34,74 | 34,87 | 34,60 | 34,77 | 0,12% | 246.222,00 |
| 09.09.2025 | 35,02 | 35,25 | 34,55 | 34,73 | -1,22% | 422.817,00 |
| 08.09.2025 | 35,23 | 35,27 | 34,69 | 35,16 | -0,28% | 591.925,00 |
| 05.09.2025 | 35,78 | 36,14 | 35,25 | 35,26 | -1,34% | 464.130,00 |
| 04.09.2025 | 35,08 | 35,74 | 35,08 | 35,74 | 1,88% | 569.933,00 |
| 03.09.2025 | 34,74 | 35,23 | 34,66 | 35,08 | 0,46% | 473.978,00 |
| 02.09.2025 | 34,80 | 35,06 | 34,60 | 34,92 | -0,46% | 464.318,00 |
| 29.08.2025 | 35,38 | 35,63 | 35,05 | 35,08 | -0,34% | 637.450,00 |
| 28.08.2025 | 35,33 | 35,35 | 35,03 | 35,20 | -0,14% | 444.766,00 |
| 27.08.2025 | 35,42 | 35,58 | 35,20 | 35,25 | 0,23% | 412.773,00 |
| 26.08.2025 | 34,61 | 35,43 | 34,49 | 35,17 | 1,77% | 653.096,00 |
| 25.08.2025 | 34,65 | 34,91 | 34,50 | 34,56 | -0,29% | 388.486,00 |
| 22.08.2025 | 33,56 | 34,83 | 33,40 | 34,66 | 4,37% | 600.941,00 |
| 21.08.2025 | 32,86 | 33,28 | 32,85 | 33,21 | 0,48% | 313.391,00 |
| 20.08.2025 | 33,07 | 33,11 | 32,79 | 33,05 | 0,39% | 404.495,00 |
| 19.08.2025 | 32,56 | 33,07 | 32,42 | 32,92 | 2,30% | 445.340,00 |
| 18.08.2025 | 31,97 | 32,23 | 31,78 | 32,18 | 0,56% | 387.819,00 |
| 15.08.2025 | 32,74 | 32,81 | 31,99 | 32,00 | -2,38% | 424.455,00 |
| 14.08.2025 | 32,40 | 32,81 | 32,08 | 32,78 | 0,74% | 502.497,00 |
| 13.08.2025 | 31,44 | 32,56 | 31,44 | 32,54 | 3,80% | 917.538,00 |
| 12.08.2025 | 30,85 | 31,51 | 30,61 | 31,35 | 2,69% | 685.859,00 |
| 11.08.2025 | 30,76 | 30,94 | 30,44 | 30,53 | -0,75% | 339.403,00 |
| 08.08.2025 | 30,48 | 30,86 | 30,34 | 30,76 | 1,32% | 432.841,00 |
| 07.08.2025 | 30,52 | 30,59 | 30,25 | 30,36 | -0,16% | 405.664,00 |
| 06.08.2025 | 30,42 | 30,66 | 30,32 | 30,41 | 0,20% | 390.008,00 |
| 05.08.2025 | 30,36 | 30,55 | 30,11 | 30,35 | 0,00% | 511.924,00 |
| 04.08.2025 | 29,78 | 30,35 | 29,64 | 30,35 | 2,64% | 660.156,00 |
| 01.08.2025 | 29,40 | 29,65 | 29,20 | 29,57 | -0,10% | 537.442,00 |
| 31.07.2025 | 29,50 | 29,68 | 29,29 | 29,60 | -0,24% | 380.713,00 |
| 30.07.2025 | 29,81 | 30,25 | 29,58 | 29,67 | -0,40% | 379.051,00 |
| 29.07.2025 | 30,30 | 30,32 | 29,76 | 29,79 | -0,90% | 285.354,00 |
| 28.07.2025 | 30,37 | 30,44 | 29,87 | 30,06 | -1,44% | 367.508,00 |
| 25.07.2025 | 31,03 | 31,18 | 30,38 | 30,50 | -0,29% | 449.251,00 |
| 24.07.2025 | 31,21 | 31,23 | 30,59 | 30,59 | -2,46% | 383.169,00 |
| 23.07.2025 | 31,20 | 31,46 | 30,91 | 31,36 | 0,26% | 308.593,00 |
| 22.07.2025 | 31,35 | 31,60 | 31,26 | 31,28 | -0,22% | 251.774,00 |
| 21.07.2025 | 31,31 | 31,72 | 31,29 | 31,35 | 0,19% | 246.401,00 |
| 18.07.2025 | 31,55 | 31,59 | 31,11 | 31,29 | -0,19% | 353.987,00 |
| 17.07.2025 | 30,82 | 31,68 | 30,79 | 31,35 | 2,45% | 662.266,00 |
| 16.07.2025 | 30,49 | 30,62 | 29,98 | 30,60 | 1,12% | 408.523,00 |
| 15.07.2025 | 31,25 | 31,49 | 30,24 | 30,26 | -3,35% | 351.539,00 |
| 14.07.2025 | 30,71 | 31,31 | 30,65 | 31,31 | 1,95% | 626.067,00 |
| 11.07.2025 | 30,97 | 30,99 | 30,62 | 30,71 | -1,54% | 379.339,00 |
| 10.07.2025 | 31,24 | 31,37 | 30,97 | 31,19 | -0,10% | 1.185.339,00 |
| 09.07.2025 | 31,38 | 31,38 | 30,92 | 31,22 | -0,16% | 778.401,00 |
| 08.07.2025 | 31,39 | 31,60 | 31,26 | 31,27 | 0,03% | 747.989,00 |
| 07.07.2025 | 31,59 | 31,98 | 31,19 | 31,26 | -2,04% | 385.973,00 |
| 03.07.2025 | 31,77 | 32,16 | 31,71 | 31,91 | 1,01% | 346.590,00 |
| 02.07.2025 | 31,51 | 31,80 | 31,25 | 31,59 | 0,86% | 422.485,00 |
| 01.07.2025 | 30,25 | 31,58 | 30,20 | 31,32 | 3,20% | 511.807,00 |
| 30.06.2025 | 30,49 | 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 |