Echtzeit-Aktienkurs HomeTrust Bancshares Inc.
Bid:
Ask:
Aktienkurse zur HomeTrust Bancshares Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2026 | 47,81 | 47,97 | 45,99 | 46,70 | -2,34% | 255.139,00 |
| 15.09.2026 | 48,34 | 48,81 | 47,65 | 47,82 | -0,99% | 207.271,00 |
| 14.09.2026 | 48,49 | 48,93 | 48,29 | 48,30 | -0,49% | 273.088,00 |
| 11.09.2026 | 49,00 | 49,56 | 48,35 | 48,54 | -0,45% | 297.483,00 |
| 10.09.2026 | 48,02 | 48,78 | 47,84 | 48,76 | 1,54% | 294.696,00 |
| 09.09.2026 | 47,31 | 48,25 | 47,31 | 48,02 | 1,05% | 246.812,00 |
| 08.09.2026 | 47,03 | 47,65 | 47,01 | 47,52 | 0,57% | 216.292,00 |
| 04.09.2026 | 47,02 | 47,47 | 46,96 | 47,25 | 0,40% | 149.391,00 |
| 03.09.2026 | 47,35 | 47,62 | 46,92 | 47,06 | 0,04% | 201.923,00 |
| 02.09.2026 | 46,69 | 47,15 | 46,43 | 47,04 | 1,29% | 217.120,00 |
| 01.09.2026 | 46,29 | 46,73 | 46,06 | 46,44 | 0,00% | 205.811,00 |
| 31.08.2026 | 46,59 | 46,73 | 46,09 | 46,44 | -1,00% | 171.793,00 |
| 28.08.2026 | 46,34 | 46,95 | 46,34 | 46,91 | 0,88% | 164.696,00 |
| 27.08.2026 | 46,50 | 46,55 | 45,92 | 46,50 | -0,58% | 179.524,00 |
| 26.08.2026 | 46,70 | 47,09 | 46,55 | 46,77 | 0,34% | 159.827,00 |
| 25.08.2026 | 46,99 | 47,22 | 46,29 | 46,61 | -0,72% | 167.449,00 |
| 24.08.2026 | 46,78 | 47,31 | 46,56 | 46,95 | 0,54% | 266.679,00 |
| 21.08.2026 | 46,91 | 47,32 | 46,24 | 46,70 | -0,02% | 240.076,00 |
| 20.08.2026 | 46,90 | 47,09 | 46,25 | 46,71 | -0,83% | 247.021,00 |
| 19.08.2026 | 47,78 | 47,78 | 46,80 | 47,10 | -0,97% | 340.030,00 |
| 18.08.2026 | 48,00 | 48,00 | 47,11 | 47,56 | -0,50% | 468.835,00 |
| 17.08.2026 | 48,02 | 48,21 | 46,68 | 47,80 | -4,36% | 729.545,00 |
| 14.08.2026 | 49,90 | 50,74 | 49,80 | 49,98 | -0,30% | 74.455,00 |
| 13.08.2026 | 49,90 | 50,59 | 49,86 | 50,13 | 0,66% | 144.695,00 |
| 12.08.2026 | 49,97 | 50,34 | 49,46 | 49,80 | 0,10% | 177.632,00 |
| 11.08.2026 | 49,48 | 50,30 | 49,23 | 49,75 | 0,51% | 159.617,00 |
| 10.08.2026 | 50,45 | 50,51 | 49,40 | 49,50 | -2,56% | 136.046,00 |
| 07.08.2026 | 51,20 | 51,50 | 50,69 | 50,80 | -1,59% | 58.343,00 |
| 06.08.2026 | 51,80 | 51,90 | 51,24 | 51,62 | -0,14% | 119.383,00 |
| 05.08.2026 | 52,12 | 52,12 | 51,53 | 51,69 | -0,31% | 253.583,00 |
| 04.08.2026 | 51,69 | 52,50 | 51,33 | 51,85 | 1,17% | 199.715,00 |
| 03.08.2026 | 51,77 | 52,21 | 51,25 | 51,25 | 0,12% | 140.287,00 |
| 31.07.2026 | 50,93 | 51,48 | 50,20 | 51,19 | 0,06% | 111.645,00 |
| 30.07.2026 | 51,58 | 52,02 | 50,89 | 51,16 | -0,70% | 129.675,00 |
| 29.07.2026 | 50,56 | 51,90 | 50,47 | 51,52 | 1,14% | 125.882,00 |
| 28.07.2026 | 49,96 | 51,53 | 49,96 | 50,94 | 2,83% | 96.628,00 |
| 27.07.2026 | 49,08 | 49,92 | 48,75 | 49,54 | 1,72% | 229.874,00 |
| 24.07.2026 | 48,70 | 49,27 | 48,48 | 48,70 | 0,45% | 73.615,00 |
| 23.07.2026 | 47,67 | 48,90 | 47,17 | 48,48 | 0,54% | 134.629,00 |
| 22.07.2026 | 48,26 | 48,89 | 47,65 | 48,22 | -0,70% | 97.460,00 |
| 21.07.2026 | 48,26 | 48,67 | 47,83 | 48,56 | 0,12% | 85.047,00 |
| 20.07.2026 | 48,61 | 49,38 | 47,89 | 48,50 | -1,12% | 98.660,00 |
| 17.07.2026 | 49,78 | 50,12 | 48,70 | 49,05 | -0,75% | 140.940,00 |
| 16.07.2026 | 48,92 | 49,79 | 48,92 | 49,42 | 1,48% | 209.150,00 |
| 15.07.2026 | 48,84 | 48,95 | 48,53 | 48,70 | 0,35% | 112.011,00 |
| 14.07.2026 | 49,03 | 49,11 | 47,42 | 48,53 | -1,06% | 102.034,00 |
| 13.07.2026 | 49,19 | 49,19 | 48,50 | 49,05 | 0,47% | 83.111,00 |
| 10.07.2026 | 47,97 | 48,87 | 47,46 | 48,82 | 1,43% | 85.812,00 |
| 09.07.2026 | 48,09 | 48,61 | 47,66 | 48,13 | 0,50% | 229.798,00 |
| 08.07.2026 | 48,98 | 49,01 | 47,50 | 47,89 | -2,27% | 124.939,00 |
| 07.07.2026 | 49,47 | 50,57 | 48,64 | 49,00 | -0,83% | 132.477,00 |
| 06.07.2026 | 49,50 | 50,02 | 49,19 | 49,41 | -0,04% | 109.341,00 |
| 02.07.2026 | 51,00 | 51,00 | 49,22 | 49,43 | -2,70% | 88.271,00 |
| 01.07.2026 | 50,00 | 50,89 | 49,96 | 50,80 | 1,82% | 129.020,00 |
| 30.06.2026 | 49,02 | 49,91 | 48,35 | 49,89 | 0,95% | 102.438,00 |
| 29.06.2026 | 49,04 | 49,76 | 48,43 | 49,42 | 0,77% | 166.240,00 |
| 26.06.2026 | 49,25 | 49,36 | 48,51 | 49,04 | 0,14% | 426.713,00 |
| 25.06.2026 | 48,77 | 49,30 | 48,76 | 48,97 | -0,02% | 105.567,00 |
| 24.06.2026 | 49,07 | 49,60 | 48,63 | 48,98 | 0,27% | 189.669,00 |
| 23.06.2026 | 48,08 | 49,07 | 48,05 | 48,85 | 1,66% | 192.364,00 |
| 22.06.2026 | 48,45 | 48,90 | 47,76 | 48,05 | -0,83% | 107.637,00 |
| 18.06.2026 | 48,02 | 48,63 | 47,57 | 48,45 | 1,68% | 243.694,00 |
| 17.06.2026 | 47,35 | 48,04 | 46,79 | 47,65 | 0,25% | 294.809,00 |
| 16.06.2026 | 48,17 | 48,35 | 47,44 | 47,53 | -0,52% | 196.055,00 |
| 15.06.2026 | 48,07 | 48,31 | 47,49 | 47,78 | -0,31% | 86.135,00 |
| 12.06.2026 | 47,89 | 48,36 | 47,56 | 47,93 | 0,91% | 158.334,00 |
| 11.06.2026 | 47,89 | 47,90 | 47,15 | 47,50 | 0,00% | 128.898,00 |
| 10.06.2026 | 47,89 | 48,25 | 47,42 | 47,50 | -0,08% | 119.990,00 |
| 09.06.2026 | 47,00 | 48,08 | 47,00 | 47,54 | 0,85% | 142.149,00 |
| 08.06.2026 | 47,58 | 47,99 | 46,66 | 47,14 | -0,17% | 88.324,00 |
| 05.06.2026 | 46,93 | 48,08 | 46,70 | 47,22 | 0,00% | 52.980,00 |
| 04.06.2026 | 46,49 | 47,55 | 46,48 | 47,22 | 2,88% | 63.549,00 |
| 03.06.2026 | 46,67 | 46,99 | 45,75 | 45,90 | -1,99% | 79.466,00 |
| 02.06.2026 | 45,92 | 46,93 | 45,92 | 46,83 | 1,17% | 50.143,00 |
| 01.06.2026 | 46,62 | 46,62 | 45,99 | 46,29 | -0,39% | 45.027,00 |
| 29.05.2026 | 47,19 | 47,24 | 46,20 | 46,47 | -1,02% | 53.603,00 |
| 28.05.2026 | 46,38 | 47,59 | 46,13 | 46,95 | 0,77% | 38.534,00 |
| 27.05.2026 | 47,26 | 47,48 | 46,49 | 46,59 | -0,91% | 42.943,00 |
| 26.05.2026 | 46,80 | 47,46 | 46,50 | 47,02 | 0,41% | 45.361,00 |
| 22.05.2026 | 46,90 | 47,30 | 46,48 | 46,83 | 0,24% | 57.237,00 |
| 21.05.2026 | 46,07 | 46,72 | 45,92 | 46,72 | 0,37% | 56.611,00 |
| 20.05.2026 | 45,41 | 46,71 | 45,36 | 46,55 | 2,24% | 59.835,00 |
| 19.05.2026 | 45,37 | 45,91 | 45,29 | 45,53 | -0,04% | 63.368,00 |
| 18.05.2026 | 45,11 | 46,06 | 44,83 | 45,55 | 0,55% | 57.659,00 |
| 15.05.2026 | 45,91 | 45,91 | 45,24 | 45,30 | -1,33% | 68.033,00 |
| 14.05.2026 | 45,81 | 46,42 | 45,60 | 45,91 | 0,44% | 40.694,00 |
| 13.05.2026 | 45,25 | 46,14 | 45,25 | 45,71 | -0,41% | 64.764,00 |
| 12.05.2026 | 45,52 | 46,13 | 45,01 | 45,90 | 0,35% | 62.988,00 |
| 11.05.2026 | 46,28 | 46,38 | 45,36 | 45,74 | -0,74% | 56.712,00 |
| 08.05.2026 | 46,23 | 46,52 | 45,84 | 46,08 | 0,17% | 34.673,00 |
| 07.05.2026 | 45,95 | 46,43 | 45,90 | 46,00 | 0,11% | 42.510,00 |
| 06.05.2026 | 45,93 | 46,52 | 45,90 | 45,95 | 0,35% | 40.524,00 |
| 05.05.2026 | 45,52 | 46,25 | 45,52 | 45,79 | 0,55% | 71.355,00 |
| 04.05.2026 | 45,44 | 45,90 | 45,17 | 45,54 | -0,46% | 72.893,00 |
| 01.05.2026 | 45,62 | 46,11 | 45,16 | 45,75 | 0,18% | 54.580,00 |
| 30.04.2026 | 45,30 | 46,02 | 45,30 | 45,67 | 0,26% | 41.966,00 |
| 29.04.2026 | 46,02 | 46,27 | 45,27 | 45,55 | -1,90% | 48.198,00 |
| 28.04.2026 | 46,19 | 46,89 | 45,97 | 46,43 | 1,53% | 59.872,00 |
| 27.04.2026 | 45,04 | 45,80 | 44,90 | 45,73 | 2,46% | 61.204,00 |
| 24.04.2026 | 45,85 | 46,40 | 44,46 | 44,63 | -3,57% | 49.468,00 |