Echtzeit-Aktienkurs HomeTrust Bancshares
Bid:
Ask:
Aktienkurse zur HomeTrust Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 35.222,00 |
| 09.03.2026 | 42,39 | 42,71 | 40,87 | 42,01 | -1,08% | 45.756,00 |
| 06.03.2026 | 42,11 | 42,52 | 40,76 | 42,47 | -0,28% | 37.057,00 |
| 05.03.2026 | 42,52 | 42,84 | 42,05 | 42,59 | -1,09% | 42.361,00 |
| 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 |