36,871$
0,36%
Echtzeit-Aktienkurs Hilltop Holdings Inc.
Bid:
Ask:
Aktienkurse zur Hilltop Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 37,08 | 37,08 | 35,69 | 36,74 | -0,14% | 2.567,00 |
| 06.03.2026 | 36,16 | 36,90 | 35,64 | 36,79 | -0,62% | 2.567,00 |
| 05.03.2026 | 37,31 | 37,31 | 36,69 | 37,02 | -1,17% | 2.567,00 |
| 04.03.2026 | 38,07 | 38,20 | 37,28 | 37,46 | -1,37% | 261.983,00 |
| 03.03.2026 | 37,51 | 38,28 | 37,14 | 37,98 | -0,84% | 389.055,00 |
| 02.03.2026 | 36,84 | 38,56 | 36,84 | 38,30 | 2,32% | 331.361,00 |
| 27.02.2026 | 38,24 | 38,98 | 37,30 | 37,43 | -3,58% | 583.705,00 |
| 26.02.2026 | 38,51 | 39,37 | 38,25 | 38,82 | 0,78% | 389.205,00 |
| 25.02.2026 | 38,22 | 38,63 | 37,84 | 38,52 | 1,74% | 260.201,00 |
| 24.02.2026 | 37,55 | 38,06 | 37,48 | 37,86 | 0,69% | 283.464,00 |
| 23.02.2026 | 38,75 | 39,28 | 37,38 | 37,60 | -3,04% | 411.802,00 |
| 20.02.2026 | 38,44 | 38,89 | 38,19 | 38,78 | 0,91% | 300.248,00 |
| 19.02.2026 | 38,33 | 38,69 | 38,05 | 38,43 | -0,41% | 348.856,00 |
| 18.02.2026 | 38,80 | 39,46 | 38,48 | 38,59 | -0,90% | 534.259,00 |
| 17.02.2026 | 39,50 | 39,94 | 38,89 | 38,94 | -0,84% | 369.208,00 |
| 13.02.2026 | 38,54 | 39,42 | 38,04 | 39,27 | 1,74% | 416.319,00 |
| 12.02.2026 | 39,50 | 39,91 | 38,24 | 38,60 | -1,30% | 374.158,00 |
| 11.02.2026 | 39,77 | 40,05 | 39,05 | 39,11 | -1,41% | 400.862,00 |
| 10.02.2026 | 39,90 | 40,41 | 39,49 | 39,67 | -0,87% | 509.973,00 |
| 09.02.2026 | 39,56 | 40,37 | 39,56 | 40,02 | 0,48% | 429.602,00 |
| 06.02.2026 | 40,04 | 40,34 | 39,57 | 39,83 | -0,05% | 604.137,00 |
| 05.02.2026 | 38,95 | 40,39 | 38,95 | 39,85 | 1,55% | 868.237,00 |
| 04.02.2026 | 38,80 | 39,78 | 38,68 | 39,24 | 1,63% | 538.273,00 |
| 03.02.2026 | 38,06 | 39,12 | 38,06 | 38,61 | 1,71% | 560.877,00 |
| 02.02.2026 | 37,60 | 38,45 | 37,35 | 37,96 | 1,36% | 500.281,00 |
| 30.01.2026 | 37,50 | 38,74 | 37,27 | 37,45 | 1,77% | 970.941,00 |
| 29.01.2026 | 36,53 | 36,95 | 36,37 | 36,80 | 1,04% | 441.274,00 |
| 28.01.2026 | 36,22 | 36,85 | 36,17 | 36,42 | 0,39% | 498.687,00 |
| 27.01.2026 | 35,70 | 36,39 | 35,70 | 36,28 | 0,97% | 238.695,00 |
| 26.01.2026 | 35,47 | 36,16 | 35,32 | 35,93 | 0,67% | 471.284,00 |
| 23.01.2026 | 36,60 | 36,75 | 35,46 | 35,69 | -3,25% | 379.723,00 |
| 22.01.2026 | 36,84 | 37,30 | 36,62 | 36,89 | 0,11% | 365.396,00 |
| 21.01.2026 | 35,58 | 37,04 | 35,52 | 36,85 | 4,13% | 344.911,00 |
| 20.01.2026 | 35,28 | 35,64 | 35,18 | 35,39 | -1,01% | 223.756,00 |
| 19.01.2026 | 35,71 | 35,75 | 35,71 | 35,75 | 0,17% | - |
| 16.01.2026 | 35,86 | 35,93 | 35,59 | 35,69 | -0,39% | 283.308,00 |
| 15.01.2026 | 35,31 | 35,90 | 35,31 | 35,83 | 2,02% | 262.502,00 |
| 14.01.2026 | 34,99 | 35,19 | 34,73 | 35,12 | 0,29% | 206.959,00 |
| 13.01.2026 | 34,84 | 35,25 | 34,58 | 35,02 | 0,52% | 201.659,00 |
| 12.01.2026 | 34,50 | 34,85 | 34,29 | 34,84 | -0,31% | 250.195,00 |
| 09.01.2026 | 35,19 | 35,19 | 34,58 | 34,95 | -0,46% | 231.626,00 |
| 08.01.2026 | 34,71 | 35,38 | 34,31 | 35,11 | 1,89% | 258.733,00 |
| 07.01.2026 | 34,37 | 34,58 | 34,02 | 34,46 | -0,23% | 184.327,00 |
| 06.01.2026 | 34,10 | 34,54 | 33,88 | 34,54 | 1,02% | 236.502,00 |
| 05.01.2026 | 33,86 | 34,80 | 33,75 | 34,19 | 0,86% | 188.642,00 |
| 02.01.2026 | 33,75 | 34,01 | 33,45 | 33,90 | -0,12% | 190.208,00 |
| 31.12.2025 | 34,13 | 34,13 | 33,85 | 33,94 | -0,59% | 196.609,00 |
| 30.12.2025 | 34,50 | 34,52 | 34,11 | 34,14 | -0,90% | 177.325,00 |
| 29.12.2025 | 34,64 | 34,69 | 34,32 | 34,45 | -0,46% | 209.898,00 |
| 26.12.2025 | 34,78 | 34,80 | 34,47 | 34,61 | -0,17% | 165.268,00 |
| 24.12.2025 | 34,60 | 34,81 | 34,56 | 34,67 | 0,00% | 101.906,00 |
| 23.12.2025 | 34,72 | 34,92 | 34,49 | 34,67 | 0,20% | 232.667,00 |
| 22.12.2025 | 34,88 | 35,03 | 34,49 | 34,60 | -0,29% | 217.524,00 |
| 19.12.2025 | 35,10 | 35,15 | 34,27 | 34,70 | -1,14% | 1.200.987,00 |
| 18.12.2025 | 35,07 | 35,37 | 34,93 | 35,10 | 0,31% | 328.467,00 |
| 17.12.2025 | 34,92 | 35,34 | 34,76 | 34,99 | 0,43% | 316.884,00 |
| 16.12.2025 | 34,88 | 35,11 | 34,57 | 34,84 | -0,03% | 396.141,00 |
| 15.12.2025 | 35,26 | 35,37 | 34,71 | 34,85 | -0,26% | 341.140,00 |
| 12.12.2025 | 35,16 | 35,16 | 34,63 | 34,94 | -0,09% | 346.873,00 |
| 11.12.2025 | 35,37 | 35,65 | 34,90 | 34,97 | -0,85% | 348.843,00 |
| 10.12.2025 | 34,54 | 35,63 | 34,49 | 35,27 | 2,26% | 529.306,00 |
| 09.12.2025 | 34,70 | 35,10 | 34,27 | 34,49 | -0,40% | 434.045,00 |
| 08.12.2025 | 34,51 | 34,82 | 34,15 | 34,63 | 0,73% | 478.738,00 |
| 05.12.2025 | 34,73 | 34,92 | 34,27 | 34,38 | -1,29% | 422.700,00 |
| 04.12.2025 | 35,04 | 35,27 | 34,83 | 34,83 | -0,80% | 395.927,00 |
| 03.12.2025 | 34,32 | 35,35 | 34,32 | 35,11 | 1,86% | 434.146,00 |
| 02.12.2025 | 34,65 | 34,85 | 34,40 | 34,47 | -0,52% | 278.701,00 |
| 01.12.2025 | 34,15 | 34,70 | 34,15 | 34,65 | 0,96% | 348.406,00 |
| 28.11.2025 | 34,25 | 34,68 | 34,09 | 34,32 | -0,87% | 246.626,00 |
| 26.11.2025 | 34,57 | 35,04 | 34,39 | 34,62 | -0,66% | 492.429,00 |
| 25.11.2025 | 33,47 | 35,03 | 33,47 | 34,85 | 3,29% | 398.399,00 |
| 24.11.2025 | 33,52 | 34,14 | 33,52 | 33,74 | -0,53% | 415.985,00 |
| 21.11.2025 | 33,17 | 34,35 | 33,17 | 33,92 | 2,45% | 380.572,00 |
| 20.11.2025 | 33,23 | 33,91 | 33,00 | 33,11 | 0,98% | 392.319,00 |
| 19.11.2025 | 32,44 | 32,90 | 32,17 | 32,79 | 1,33% | 341.694,00 |
| 18.11.2025 | 32,36 | 32,80 | 32,28 | 32,36 | -0,06% | 318.216,00 |
| 17.11.2025 | 33,70 | 33,85 | 32,30 | 32,38 | -4,23% | 425.463,00 |
| 14.11.2025 | 33,48 | 33,92 | 33,09 | 33,81 | 1,02% | 372.503,00 |
| 13.11.2025 | 33,70 | 33,99 | 33,34 | 33,47 | -0,74% | 305.332,00 |
| 12.11.2025 | 32,36 | 34,22 | 32,36 | 33,72 | 0,00% | 325.828,00 |
| 11.11.2025 | 33,72 | 34,04 | 33,67 | 33,72 | 0,09% | 272.830,00 |
| 10.11.2025 | 33,24 | 34,04 | 33,11 | 33,69 | 2,03% | 404.335,00 |
| 07.11.2025 | 32,55 | 33,03 | 32,55 | 33,02 | 0,70% | 330.374,00 |
| 06.11.2025 | 32,99 | 33,26 | 32,78 | 32,79 | -0,91% | 343.231,00 |
| 05.11.2025 | 32,71 | 33,38 | 32,58 | 33,09 | 1,50% | 348.956,00 |
| 04.11.2025 | 32,50 | 32,79 | 32,35 | 32,60 | -0,43% | 397.780,00 |
| 03.11.2025 | 32,22 | 32,80 | 31,75 | 32,74 | 1,36% | 417.590,00 |
| 31.10.2025 | 32,12 | 32,49 | 32,01 | 32,30 | -0,43% | 383.023,00 |
| 30.10.2025 | 32,26 | 32,77 | 32,26 | 32,44 | -0,06% | 380.535,00 |
| 29.10.2025 | 32,33 | 33,25 | 32,19 | 32,46 | 0,50% | 475.765,00 |
| 28.10.2025 | 32,77 | 32,91 | 32,24 | 32,30 | -1,85% | 308.420,00 |
| 27.10.2025 | 33,99 | 34,07 | 32,91 | 32,91 | -2,89% | 401.025,00 |
| 24.10.2025 | 33,85 | 35,30 | 33,39 | 33,89 | 4,24% | 476.667,00 |
| 23.10.2025 | 32,39 | 32,59 | 32,30 | 32,51 | -0,24% | - |
| 22.10.2025 | 32,17 | 32,68 | 32,15 | 32,59 | 1,31% | 387.718,00 |
| 21.10.2025 | 32,33 | 32,42 | 32,14 | 32,17 | -0,89% | 224.858,00 |
| 20.10.2025 | 31,91 | 32,56 | 31,86 | 32,46 | 2,17% | 386.190,00 |
| 17.10.2025 | 31,05 | 31,83 | 31,05 | 31,77 | 2,36% | - |
| 16.10.2025 | 32,67 | 32,67 | 30,78 | 31,04 | -5,34% | 389.955,00 |
| 15.10.2025 | 33,16 | 33,31 | 32,56 | 32,79 | -1,06% | 248.534,00 |