Echtzeit-Aktienkurs HomeTrust Bancshares
Bid:
Ask:
Aktienkurse zur HomeTrust Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.11.2025 | 39,55 | 40,36 | 39,55 | 40,09 | 1,34% | 49.198,00 |
| 04.11.2025 | 39,43 | 39,88 | 39,10 | 39,56 | -0,40% | 44.751,00 |
| 03.11.2025 | 38,82 | 39,93 | 38,82 | 39,72 | 1,04% | 45.114,00 |
| 31.10.2025 | 39,81 | 40,19 | 39,25 | 39,31 | -1,82% | 67.419,00 |
| 30.10.2025 | 39,67 | 40,71 | 39,53 | 40,04 | 0,43% | 64.496,00 |
| 29.10.2025 | 40,40 | 41,05 | 39,60 | 39,87 | -2,11% | 83.226,00 |
| 28.10.2025 | 40,40 | 41,05 | 40,08 | 40,73 | 0,52% | 66.561,00 |
| 27.10.2025 | 40,62 | 41,50 | 40,26 | 40,52 | 0,07% | 80.632,00 |
| 24.10.2025 | 40,38 | 40,90 | 39,30 | 40,49 | 1,61% | 43.453,00 |
| 23.10.2025 | 40,43 | 40,56 | 39,30 | 39,85 | -1,97% | 74.189,00 |
| 22.10.2025 | 40,26 | 40,83 | 39,64 | 40,65 | 1,62% | 96.764,00 |
| 21.10.2025 | 40,20 | 41,11 | 39,90 | 40,00 | -0,70% | 67.996,00 |
| 20.10.2025 | 39,44 | 40,83 | 38,97 | 40,28 | 2,73% | 149.468,00 |
| 17.10.2025 | 39,19 | 39,72 | 38,82 | 39,21 | 0,36% | 90.235,00 |
| 16.10.2025 | 40,28 | 41,53 | 38,69 | 39,07 | -3,51% | 131.591,00 |
| 15.10.2025 | 40,23 | 40,75 | 39,99 | 40,49 | 0,85% | 87.367,00 |
| 14.10.2025 | 38,55 | 40,52 | 38,47 | 40,15 | 2,79% | 76.235,00 |
| 13.10.2025 | 38,86 | 39,35 | 38,38 | 39,06 | 1,53% | 58.935,00 |
| 10.10.2025 | 39,55 | 40,31 | 38,30 | 38,47 | -2,66% | 67.942,00 |
| 09.10.2025 | 39,99 | 40,19 | 39,40 | 39,52 | -1,45% | 43.069,00 |
| 08.10.2025 | 40,45 | 40,82 | 39,96 | 40,10 | -0,62% | 38.931,00 |
| 07.10.2025 | 40,75 | 41,18 | 40,18 | 40,35 | -1,05% | 52.792,00 |
| 06.10.2025 | 40,90 | 41,43 | 40,32 | 40,78 | 1,12% | 56.008,00 |
| 02.10.2025 | 40,42 | 40,94 | 39,85 | 40,33 | -0,71% | 55.614,00 |
| 01.10.2025 | 40,71 | 40,97 | 39,95 | 40,62 | -0,78% | 45.890,00 |
| 30.09.2025 | 41,28 | 41,46 | 40,48 | 40,94 | -1,06% | 68.448,00 |
| 29.09.2025 | 42,11 | 42,42 | 41,29 | 41,38 | -1,71% | 119.327,00 |
| 26.09.2025 | 42,03 | 42,46 | 41,94 | 42,10 | 0,48% | 113.093,00 |
| 25.09.2025 | 42,18 | 42,32 | 41,63 | 41,90 | -0,57% | 145.958,00 |
| 24.09.2025 | 41,75 | 42,42 | 41,52 | 42,14 | 0,72% | 97.337,00 |
| 23.09.2025 | 42,06 | 42,70 | 41,49 | 41,84 | -0,62% | 93.205,00 |
| 22.09.2025 | 41,68 | 42,63 | 41,64 | 42,10 | 0,91% | 95.227,00 |
| 19.09.2025 | 42,75 | 42,96 | 41,26 | 41,72 | -2,04% | 196.556,00 |
| 18.09.2025 | 40,94 | 42,70 | 40,31 | 42,59 | 4,11% | 80.602,00 |
| 17.09.2025 | 40,57 | 41,99 | 40,06 | 40,91 | 0,99% | 81.287,00 |
| 16.09.2025 | 40,55 | 40,88 | 40,17 | 40,51 | -0,56% | 58.854,00 |
| 15.09.2025 | 40,89 | 41,18 | 40,64 | 40,74 | 0,00% | 64.627,00 |
| 12.09.2025 | 41,00 | 41,00 | 40,56 | 40,74 | -1,67% | 29.461,00 |
| 11.09.2025 | 40,96 | 41,59 | 40,61 | 41,43 | 1,05% | 52.027,00 |
| 10.09.2025 | 40,93 | 41,41 | 40,72 | 41,00 | 0,29% | 43.646,00 |
| 09.09.2025 | 41,31 | 41,40 | 40,77 | 40,88 | -0,94% | 81.603,00 |
| 08.09.2025 | 41,40 | 41,44 | 40,62 | 41,27 | 0,10% | 43.143,00 |
| 05.09.2025 | 41,45 | 42,27 | 40,89 | 41,23 | -0,65% | 64.028,00 |
| 04.09.2025 | 41,30 | 41,69 | 40,56 | 41,50 | 1,12% | 71.118,00 |
| 03.09.2025 | 40,84 | 41,54 | 40,78 | 41,04 | -0,02% | 53.140,00 |
| 02.09.2025 | 40,63 | 41,30 | 40,56 | 41,05 | -0,75% | 48.039,00 |
| 29.08.2025 | 41,64 | 41,72 | 41,05 | 41,36 | -0,17% | 26.618,00 |
| 28.08.2025 | 41,78 | 41,78 | 41,21 | 41,43 | -0,19% | 27.634,00 |
| 27.08.2025 | 41,32 | 41,96 | 41,32 | 41,51 | 0,46% | 31.741,00 |
| 26.08.2025 | 40,80 | 41,81 | 40,80 | 41,32 | 1,00% | 40.869,00 |
| 25.08.2025 | 41,19 | 41,33 | 40,85 | 40,91 | -1,02% | 27.352,00 |
| 22.08.2025 | 39,71 | 41,57 | 39,22 | 41,33 | 4,77% | 57.826,00 |
| 21.08.2025 | 39,40 | 39,81 | 39,11 | 39,45 | -0,43% | 25.540,00 |
| 20.08.2025 | 39,60 | 39,66 | 39,02 | 39,62 | 0,84% | 36.790,00 |
| 19.08.2025 | 39,57 | 39,60 | 38,97 | 39,29 | -0,15% | 26.015,00 |
| 18.08.2025 | 39,77 | 39,77 | 39,01 | 39,35 | 0,13% | 26.503,00 |
| 15.08.2025 | 39,94 | 39,94 | 38,89 | 39,30 | -1,40% | 100.132,00 |
| 14.08.2025 | 39,50 | 40,05 | 39,18 | 39,86 | -0,28% | 35.969,00 |
| 13.08.2025 | 39,70 | 40,39 | 39,70 | 39,97 | 1,24% | 39.946,00 |
| 12.08.2025 | 38,05 | 39,74 | 37,99 | 39,48 | 4,80% | 54.583,00 |
| 11.08.2025 | 37,62 | 37,90 | 37,51 | 37,67 | 0,08% | 35.924,00 |
| 08.08.2025 | 38,00 | 38,16 | 37,35 | 37,64 | -0,11% | 34.432,00 |
| 07.08.2025 | 38,09 | 38,39 | 37,48 | 37,68 | -0,74% | 49.451,00 |
| 06.08.2025 | 38,66 | 38,66 | 37,81 | 37,96 | -2,14% | 52.531,00 |
| 05.08.2025 | 38,74 | 38,80 | 37,86 | 38,79 | 0,15% | 38.819,00 |
| 04.08.2025 | 38,30 | 39,39 | 38,18 | 38,73 | 1,52% | 71.896,00 |
| 01.08.2025 | 38,57 | 38,58 | 37,30 | 38,15 | -1,83% | 61.006,00 |
| 31.07.2025 | 39,19 | 39,19 | 38,54 | 38,86 | -1,22% | 34.602,00 |
| 30.07.2025 | 40,13 | 40,61 | 39,01 | 39,34 | -1,85% | 37.713,00 |
| 29.07.2025 | 41,26 | 41,26 | 40,01 | 40,08 | -1,84% | 27.472,00 |
| 28.07.2025 | 40,65 | 41,10 | 40,33 | 40,83 | 0,32% | 47.909,00 |
| 25.07.2025 | 41,33 | 41,33 | 40,63 | 40,70 | -1,31% | 40.815,00 |
| 24.07.2025 | 41,03 | 41,76 | 40,86 | 41,24 | 0,81% | 45.694,00 |
| 23.07.2025 | 40,75 | 40,95 | 40,11 | 40,91 | 0,99% | 86.761,00 |