Echtzeit-Aktienkurs HomeTrust Bancshares
Bid:
Ask:
Aktienkurse zur HomeTrust Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 40,15 | 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 |
| 22.07.2025 | 39,46 | 41,78 | 39,46 | 40,51 | 3,61% | 116.278,00 |
| 21.07.2025 | 38,91 | 39,49 | 38,67 | 39,10 | 0,33% | 31.269,00 |
| 18.07.2025 | 39,16 | 39,16 | 38,23 | 38,97 | -0,20% | 57.314,00 |
| 17.07.2025 | 38,50 | 39,29 | 38,50 | 39,05 | 1,69% | 40.883,00 |
| 16.07.2025 | 38,15 | 38,49 | 37,64 | 38,40 | 1,32% | 45.252,00 |
| 15.07.2025 | 38,73 | 38,73 | 37,46 | 37,90 | -1,81% | 77.820,00 |
| 14.07.2025 | 37,87 | 38,91 | 37,87 | 38,60 | 1,71% | 29.763,00 |
| 11.07.2025 | 38,70 | 38,87 | 37,81 | 37,95 | -2,34% | 33.227,00 |
| 10.07.2025 | 37,61 | 39,07 | 37,61 | 38,86 | 0,65% | 38.215,00 |
| 09.07.2025 | 38,63 | 38,63 | 38,07 | 38,61 | 0,10% | 33.576,00 |
| 08.07.2025 | 38,57 | 38,85 | 38,38 | 38,57 | 0,44% | 41.781,00 |
| 07.07.2025 | 39,20 | 39,28 | 38,18 | 38,40 | -1,71% | 41.832,00 |
| 03.07.2025 | 38,00 | 39,07 | 37,94 | 39,07 | 1,93% | 43.902,00 |
| 02.07.2025 | 37,92 | 38,46 | 37,89 | 38,33 | 0,87% | 56.037,00 |
| 01.07.2025 | 37,13 | 38,66 | 36,98 | 38,00 | 1,58% | 86.458,00 |
| 30.06.2025 | 37,63 | 37,94 | 37,31 | 37,41 | 0,21% | 47.168,00 |
| 27.06.2025 | 37,04 | 37,76 | 37,04 | 37,33 | -0,74% | 196.026,00 |
| 26.06.2025 | 37,22 | 37,81 | 37,22 | 37,61 | 1,57% | 51.443,00 |
| 25.06.2025 | 37,29 | 37,29 | 36,81 | 37,03 | -0,67% | 28.646,00 |
| 24.06.2025 | 37,03 | 37,45 | 37,02 | 37,28 | 1,55% | 27.774,00 |
| 23.06.2025 | 35,54 | 36,74 | 35,54 | 36,71 | 2,77% | 47.358,00 |
| 20.06.2025 | 36,46 | 36,48 | 35,12 | 35,72 | 1,59% | 96.155,00 |
| 18.06.2025 | 34,66 | 35,58 | 34,66 | 35,16 | 0,54% | 46.691,00 |
| 17.06.2025 | 35,02 | 35,28 | 34,79 | 34,97 | -0,63% | 47.623,00 |
| 16.06.2025 | 35,69 | 35,87 | 35,12 | 35,19 | -0,40% | 40.991,00 |
| 13.06.2025 | 35,77 | 36,48 | 35,25 | 35,33 | -2,67% | 56.962,00 |
| 12.06.2025 | 36,02 | 36,43 | 35,85 | 36,30 | 0,25% | 55.110,00 |
| 11.06.2025 | 37,00 | 37,15 | 36,02 | 36,21 | -2,00% | 48.566,00 |
| 10.06.2025 | 36,96 | 37,34 | 36,63 | 36,95 | 1,48% | 27.899,00 |
| 09.06.2025 | 36,50 | 36,75 | 36,32 | 36,41 | -0,38% | 28.588,00 |
| 06.06.2025 | 36,31 | 36,65 | 36,00 | 36,55 | 1,56% | 24.875,00 |
| 05.06.2025 | 35,90 | 36,18 | 35,66 | 35,99 | -0,11% | 58.941,00 |
| 04.06.2025 | 36,30 | 36,61 | 35,95 | 36,03 | -0,61% | 33.778,00 |
| 03.06.2025 | 35,70 | 36,56 | 35,66 | 36,25 | 1,20% | 50.951,00 |
| 02.06.2025 | 35,87 | 36,49 | 35,66 | 35,82 | -0,75% | 56.921,00 |
| 30.05.2025 | 36,00 | 36,56 | 36,00 | 36,09 | -0,41% | 35.806,00 |
| 29.05.2025 | 35,90 | 36,24 | 35,80 | 36,24 | 0,95% | 58.607,00 |
| 28.05.2025 | 36,07 | 36,61 | 35,90 | 35,90 | -1,07% | 29.140,00 |
| 27.05.2025 | 35,93 | 36,56 | 35,59 | 36,29 | 2,75% | 30.318,00 |
| 23.05.2025 | 34,88 | 35,38 | 34,88 | 35,32 | -0,31% | 69.531,00 |
| 22.05.2025 | 35,02 | 35,86 | 34,94 | 35,43 | 0,40% | 44.940,00 |
| 21.05.2025 | 35,89 | 36,13 | 35,12 | 35,29 | -2,62% | 61.777,00 |
| 20.05.2025 | 36,40 | 36,64 | 36,06 | 36,24 | 0,08% | 14.842,00 |
| 19.05.2025 | 35,84 | 36,36 | 35,66 | 36,21 | 0,25% | 22.438,00 |
| 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 |