Echtzeit-Aktienkurs HomeTrust Bancshares
Bid:
Ask:
Aktienkurse zur HomeTrust Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 42,87 | 43,59 | 42,74 | 43,02 | 0,87% | 59.565,00 |
| 31.03.2026 | 42,80 | 43,05 | 42,23 | 42,65 | 0,42% | 68.309,00 |
| 30.03.2026 | 42,23 | 42,73 | 41,25 | 42,47 | 1,00% | 80.659,00 |
| 27.03.2026 | 42,12 | 42,31 | 41,65 | 42,05 | -0,92% | 81.723,00 |
| 26.03.2026 | 41,67 | 42,48 | 41,53 | 42,44 | 1,00% | 60.459,00 |
| 25.03.2026 | 41,99 | 42,26 | 41,68 | 42,02 | 0,53% | 100.731,00 |
| 24.03.2026 | 42,38 | 42,64 | 41,61 | 41,80 | -1,39% | 80.305,00 |
| 23.03.2026 | 42,02 | 43,22 | 41,69 | 42,39 | 2,19% | 112.622,00 |
| 20.03.2026 | 42,22 | 42,30 | 41,13 | 41,48 | -1,00% | 250.558,00 |
| 19.03.2026 | 41,74 | 42,43 | 41,14 | 41,90 | 0,65% | 75.941,00 |
| 18.03.2026 | 41,66 | 42,02 | 41,42 | 41,63 | -1,23% | 92.310,00 |
| 17.03.2026 | 42,41 | 42,76 | 41,97 | 42,15 | -0,12% | 93.091,00 |
| 16.03.2026 | 42,33 | 42,95 | 42,09 | 42,20 | 0,00% | 57.741,00 |
| 13.03.2026 | 43,25 | 43,25 | 41,21 | 42,20 | 0,36% | 86.808,00 |
| 12.03.2026 | 41,36 | 42,19 | 41,32 | 42,05 | 0,21% | 85.851,00 |
| 11.03.2026 | 41,66 | 42,11 | 41,57 | 41,96 | -0,40% | 67.910,00 |
| 10.03.2026 | 41,60 | 42,90 | 41,41 | 42,13 | 0,29% | 88.871,00 |
| 09.03.2026 | 42,15 | 42,71 | 40,87 | 42,01 | -1,08% | 99.489,00 |
| 06.03.2026 | 42,11 | 42,52 | 40,76 | 42,47 | -0,28% | 93.210,00 |
| 05.03.2026 | 42,52 | 42,84 | 42,05 | 42,59 | -1,09% | 74.833,00 |
| 04.03.2026 | 43,04 | 43,45 | 42,86 | 43,06 | 0,37% | 78.423,00 |
| 03.03.2026 | 42,07 | 43,08 | 41,79 | 42,90 | 0,16% | 63.712,00 |
| 02.03.2026 | 41,45 | 43,35 | 41,45 | 42,83 | 1,64% | 81.792,00 |
| 27.02.2026 | 43,22 | 43,50 | 41,91 | 42,14 | -3,77% | 98.619,00 |
| 26.02.2026 | 43,90 | 44,11 | 43,29 | 43,79 | 0,44% | 42.554,00 |
| 25.02.2026 | 43,02 | 43,69 | 42,56 | 43,60 | 2,30% | 46.811,00 |
| 24.02.2026 | 42,66 | 42,86 | 42,16 | 42,62 | 0,35% | 72.115,00 |
| 23.02.2026 | 43,71 | 44,30 | 42,26 | 42,47 | -3,13% | 88.316,00 |
| 20.02.2026 | 43,86 | 44,24 | 43,19 | 43,84 | 0,23% | 49.548,00 |
| 19.02.2026 | 43,76 | 43,82 | 43,05 | 43,74 | -0,23% | 83.302,00 |
| 18.02.2026 | 43,85 | 44,57 | 43,64 | 43,84 | -0,36% | 73.594,00 |
| 17.02.2026 | 43,98 | 44,57 | 43,44 | 44,00 | 0,11% | 166.546,00 |
| 13.02.2026 | 44,03 | 44,35 | 43,61 | 43,95 | -0,11% | 112.258,00 |
| 12.02.2026 | 44,60 | 44,60 | 43,09 | 44,00 | -0,09% | 75.721,00 |
| 11.02.2026 | 44,15 | 44,53 | 43,86 | 44,04 | 0,00% | 67.685,00 |
| 10.02.2026 | 44,40 | 44,99 | 43,94 | 44,04 | -0,77% | 54.139,00 |
| 09.02.2026 | 44,23 | 45,00 | 43,73 | 44,38 | -0,38% | 113.779,00 |
| 06.02.2026 | 44,71 | 45,99 | 44,13 | 44,55 | 0,61% | 75.168,00 |
| 05.02.2026 | 44,42 | 44,72 | 43,91 | 44,28 | -0,27% | 50.460,00 |
| 04.02.2026 | 44,80 | 45,06 | 44,22 | 44,40 | -0,05% | 55.990,00 |
| 03.02.2026 | 43,96 | 45,20 | 43,60 | 44,42 | 0,52% | 69.058,00 |
| 02.02.2026 | 43,37 | 44,47 | 42,47 | 44,19 | 2,48% | 70.879,00 |
| 30.01.2026 | 42,62 | 43,40 | 42,59 | 43,12 | 0,40% | 77.032,00 |
| 29.01.2026 | 42,05 | 43,02 | 41,92 | 42,95 | 2,31% | 87.643,00 |
| 28.01.2026 | 42,11 | 42,33 | 41,33 | 41,98 | -0,78% | 75.450,00 |
| 27.01.2026 | 41,98 | 42,79 | 41,77 | 42,31 | 0,50% | 64.836,00 |
| 26.01.2026 | 42,14 | 42,61 | 41,27 | 42,10 | -0,36% | 93.540,00 |
| 23.01.2026 | 43,75 | 43,82 | 41,85 | 42,25 | -4,43% | 81.687,00 |
| 22.01.2026 | 45,33 | 45,93 | 44,05 | 44,21 | -2,38% | 67.076,00 |
| 21.01.2026 | 43,42 | 45,35 | 43,42 | 45,29 | 4,69% | 84.299,00 |
| 20.01.2026 | 43,75 | 44,22 | 43,08 | 43,26 | -2,30% | 48.971,00 |
| 16.01.2026 | 44,35 | 44,96 | 43,79 | 44,28 | -0,43% | 67.552,00 |
| 15.01.2026 | 44,23 | 44,78 | 44,17 | 44,47 | 1,93% | 39.196,00 |
| 14.01.2026 | 42,90 | 43,76 | 42,86 | 43,63 | 1,75% | 54.140,00 |
| 13.01.2026 | 43,45 | 43,75 | 42,81 | 42,88 | -0,97% | 63.476,00 |
| 12.01.2026 | 43,11 | 43,72 | 43,08 | 43,30 | -0,62% | 66.587,00 |
| 09.01.2026 | 44,05 | 44,17 | 43,19 | 43,57 | -1,51% | 36.102,00 |
| 08.01.2026 | 42,95 | 44,40 | 42,95 | 44,24 | 2,50% | 47.060,00 |
| 07.01.2026 | 42,50 | 43,73 | 42,50 | 43,16 | -0,35% | 68.182,00 |
| 06.01.2026 | 42,97 | 43,46 | 42,61 | 43,31 | 0,23% | 73.608,00 |
| 05.01.2026 | 42,58 | 43,99 | 42,58 | 43,21 | 0,91% | 63.953,00 |
| 02.01.2026 | 42,93 | 43,03 | 42,29 | 42,82 | -0,28% | 73.877,00 |
| 31.12.2025 | 42,81 | 43,36 | 42,77 | 42,94 | -0,16% | 72.420,00 |
| 30.12.2025 | 43,33 | 43,61 | 43,01 | 43,01 | -0,97% | 43.119,00 |
| 29.12.2025 | 43,53 | 44,03 | 43,00 | 43,43 | 0,07% | 54.342,00 |
| 26.12.2025 | 43,62 | 43,72 | 43,10 | 43,40 | -0,32% | 63.841,00 |
| 24.12.2025 | 43,04 | 44,16 | 43,04 | 43,54 | -0,11% | 30.198,00 |
| 23.12.2025 | 44,37 | 44,95 | 43,39 | 43,59 | -2,57% | 67.184,00 |
| 22.12.2025 | 44,52 | 45,27 | 44,46 | 44,74 | 0,20% | 93.192,00 |
| 19.12.2025 | 45,52 | 45,77 | 43,70 | 44,65 | -2,15% | 204.830,00 |
| 18.12.2025 | 45,94 | 46,66 | 45,58 | 45,63 | 0,09% | 154.948,00 |
| 17.12.2025 | 45,77 | 46,60 | 45,46 | 45,59 | -0,50% | 90.143,00 |
| 16.12.2025 | 46,01 | 47,34 | 45,81 | 45,82 | 0,37% | 97.227,00 |
| 15.12.2025 | 45,85 | 47,64 | 45,47 | 45,65 | -0,11% | 84.737,00 |
| 12.12.2025 | 45,00 | 45,82 | 44,95 | 45,70 | 1,90% | 74.198,00 |
| 11.12.2025 | 43,89 | 44,99 | 43,89 | 44,85 | 2,33% | 61.790,00 |
| 10.12.2025 | 42,74 | 44,08 | 42,53 | 43,83 | 3,72% | 64.832,00 |
| 09.12.2025 | 42,10 | 42,64 | 41,99 | 42,26 | 0,86% | 39.265,00 |
| 08.12.2025 | 41,91 | 42,35 | 41,77 | 41,90 | 0,22% | 64.290,00 |
| 05.12.2025 | 41,78 | 41,96 | 41,70 | 41,81 | -0,38% | 38.898,00 |
| 04.12.2025 | 41,70 | 42,56 | 41,70 | 41,97 | 0,19% | 45.123,00 |
| 03.12.2025 | 41,37 | 42,05 | 41,37 | 41,89 | 2,17% | 34.256,00 |
| 02.12.2025 | 41,65 | 41,65 | 40,89 | 41,00 | -0,80% | 32.855,00 |
| 01.12.2025 | 41,82 | 41,82 | 41,12 | 41,33 | 0,78% | 39.829,00 |
| 28.11.2025 | 41,22 | 41,38 | 40,78 | 41,01 | -0,53% | 22.270,00 |
| 26.11.2025 | 41,15 | 41,70 | 40,95 | 41,23 | -0,84% | 41.979,00 |
| 25.11.2025 | 40,61 | 41,98 | 40,61 | 41,58 | 3,48% | 39.626,00 |
| 24.11.2025 | 39,96 | 41,00 | 39,90 | 40,18 | -0,89% | 72.209,00 |
| 21.11.2025 | 39,73 | 40,83 | 39,11 | 40,54 | 2,66% | 71.911,00 |
| 20.11.2025 | 40,14 | 40,49 | 39,38 | 39,49 | -0,30% | 60.683,00 |
| 19.11.2025 | 39,50 | 39,89 | 39,45 | 39,61 | 0,64% | 53.609,00 |
| 18.11.2025 | 39,09 | 39,83 | 39,09 | 39,36 | 0,66% | 59.991,00 |
| 17.11.2025 | 40,16 | 40,55 | 39,06 | 39,10 | -3,12% | 55.464,00 |
| 14.11.2025 | 40,02 | 40,39 | 39,75 | 40,36 | 0,35% | 45.925,00 |
| 13.11.2025 | 40,21 | 40,83 | 40,00 | 40,22 | -0,79% | 47.984,00 |
| 12.11.2025 | 40,23 | 40,81 | 40,23 | 40,54 | 0,97% | 40.694,00 |
| 11.11.2025 | 40,25 | 40,45 | 39,94 | 40,15 | -0,07% | 43.318,00 |
| 10.11.2025 | 40,00 | 40,48 | 39,75 | 40,18 | 1,08% | 45.038,00 |
| 07.11.2025 | 39,86 | 39,89 | 39,51 | 39,75 | 0,00% | 45.007,00 |
| 06.11.2025 | 39,86 | 40,51 | 39,62 | 39,75 | -0,85% | 31.097,00 |