Echtzeit-Aktienkurs HomeTrust Bancshares
Bid:
Ask:
Aktienkurse zur HomeTrust Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 36,49 | 36,54 | 36,10 | 36,12 | -0,99% | 39.576,00 |
| 15.05.2025 | 36,50 | 36,79 | 35,86 | 36,48 | 0,11% | 49.699,00 |
| 14.05.2025 | 36,49 | 36,80 | 36,09 | 36,44 | -1,01% | 30.538,00 |
| 13.05.2025 | 36,69 | 37,06 | 36,16 | 36,81 | 1,85% | 36.223,00 |
| 12.05.2025 | 36,65 | 37,20 | 36,11 | 36,14 | 1,63% | 34.784,00 |
| 09.05.2025 | 35,55 | 35,77 | 35,16 | 35,56 | -0,17% | 24.689,00 |
| 08.05.2025 | 35,89 | 36,16 | 35,48 | 35,62 | 1,63% | 18.043,00 |
| 07.05.2025 | 35,33 | 35,80 | 34,78 | 35,05 | 0,20% | 49.482,00 |
| 06.05.2025 | 34,93 | 35,36 | 34,69 | 34,98 | -0,65% | 23.109,00 |
| 05.05.2025 | 35,69 | 35,89 | 35,18 | 35,21 | -0,59% | 54.372,00 |
| 02.05.2025 | 34,37 | 35,55 | 34,37 | 35,42 | 3,05% | 48.793,00 |
| 01.05.2025 | 33,93 | 34,65 | 33,90 | 34,37 | 0,67% | 38.018,00 |
| 30.04.2025 | 33,75 | 34,70 | 33,60 | 34,14 | -0,12% | 40.293,00 |
| 29.04.2025 | 33,42 | 34,50 | 33,42 | 34,18 | 1,64% | 24.823,00 |
| 28.04.2025 | 34,44 | 34,44 | 33,60 | 33,63 | -1,38% | 23.158,00 |
| 25.04.2025 | 34,13 | 34,39 | 33,82 | 34,10 | -1,45% | 34.282,00 |
| 24.04.2025 | 35,35 | 35,69 | 34,14 | 34,60 | -0,92% | 36.613,00 |
| 23.04.2025 | 35,12 | 35,35 | 33,86 | 34,92 | 1,69% | 28.879,00 |
| 22.04.2025 | 33,73 | 34,71 | 33,73 | 34,34 | 3,15% | 46.884,00 |
| 21.04.2025 | 33,37 | 33,65 | 33,03 | 33,29 | -0,72% | 31.954,00 |
| 17.04.2025 | 33,40 | 34,06 | 32,84 | 33,53 | 0,33% | 42.830,00 |
| 16.04.2025 | 33,58 | 33,58 | 32,92 | 33,42 | 0,91% | 31.438,00 |
| 15.04.2025 | 32,01 | 33,26 | 32,01 | 33,12 | 2,83% | 24.472,00 |
| 14.04.2025 | 32,20 | 32,72 | 31,30 | 32,21 | 0,56% | 43.294,00 |
| 11.04.2025 | 31,74 | 32,40 | 31,56 | 32,03 | 0,22% | 36.615,00 |
| 10.04.2025 | 33,04 | 33,04 | 31,50 | 31,96 | -5,22% | 51.194,00 |
| 09.04.2025 | 31,73 | 35,35 | 31,50 | 33,72 | 5,67% | 52.127,00 |
| 08.04.2025 | 32,33 | 32,48 | 31,55 | 31,91 | 0,00% | 36.087,00 |
| 07.04.2025 | 31,52 | 33,41 | 31,05 | 31,91 | -0,75% | 41.193,00 |
| 04.04.2025 | 31,89 | 32,47 | 30,95 | 32,15 | -0,62% | 75.581,00 |
| 03.04.2025 | 33,52 | 34,14 | 32,21 | 32,35 | -5,71% | 62.996,00 |
| 02.04.2025 | 33,79 | 34,40 | 33,76 | 34,31 | 0,38% | 20.861,00 |
| 01.04.2025 | 34,10 | 34,44 | 33,93 | 34,18 | -0,29% | 21.735,00 |
| 31.03.2025 | 34,38 | 34,91 | 34,26 | 34,28 | -1,32% | 45.388,00 |
| 28.03.2025 | 34,90 | 34,93 | 34,48 | 34,74 | -0,63% | 30.384,00 |
| 27.03.2025 | 34,56 | 35,34 | 34,23 | 34,96 | 1,51% | 40.559,00 |
| 26.03.2025 | 34,35 | 35,11 | 34,06 | 34,44 | 0,88% | 52.799,00 |
| 25.03.2025 | 34,35 | 34,66 | 34,07 | 34,14 | -1,10% | 27.801,00 |
| 24.03.2025 | 34,62 | 34,70 | 34,23 | 34,52 | 1,47% | 32.736,00 |
| 21.03.2025 | 33,65 | 34,48 | 33,65 | 34,02 | -0,06% | 120.172,00 |
| 20.03.2025 | 33,61 | 34,07 | 33,56 | 34,04 | 0,62% | 62.510,00 |
| 19.03.2025 | 33,75 | 34,00 | 33,35 | 33,83 | 0,77% | 37.747,00 |
| 18.03.2025 | 33,71 | 33,71 | 33,11 | 33,57 | -0,47% | 45.761,00 |
| 17.03.2025 | 33,46 | 33,83 | 33,37 | 33,73 | -0,18% | 24.061,00 |
| 14.03.2025 | 34,00 | 34,00 | 33,55 | 33,79 | 0,66% | 28.148,00 |
| 13.03.2025 | 33,76 | 33,79 | 33,23 | 33,57 | -0,39% | 31.758,00 |
| 12.03.2025 | 33,30 | 33,93 | 33,19 | 33,70 | 2,00% | 50.151,00 |
| 11.03.2025 | 33,40 | 33,75 | 32,73 | 33,04 | -0,93% | 37.725,00 |
| 10.03.2025 | 34,90 | 34,96 | 33,24 | 33,35 | -4,90% | 52.913,00 |
| 07.03.2025 | 35,86 | 35,86 | 34,69 | 35,07 | -0,65% | 38.654,00 |
| 06.03.2025 | 35,12 | 35,60 | 34,90 | 35,30 | 0,11% | 40.212,00 |
| 05.03.2025 | 35,56 | 36,01 | 35,00 | 35,26 | -0,73% | 40.885,00 |
| 04.03.2025 | 36,06 | 36,50 | 35,40 | 35,52 | -2,95% | 38.818,00 |
| 03.03.2025 | 36,88 | 37,17 | 36,26 | 36,60 | -0,33% | 28.193,00 |
| 28.02.2025 | 36,71 | 36,87 | 36,16 | 36,72 | 0,80% | 39.478,00 |
| 27.02.2025 | 36,36 | 37,00 | 36,13 | 36,43 | -0,30% | 25.695,00 |