Echtzeit-Aktienkurs HomeTrust Bancshares
Bid:
Ask:
Aktienkurse zur HomeTrust Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.04.2026 | 45,24 | 46,34 | 44,86 | 46,28 | 3,63% | 51.296,00 |
| 22.04.2026 | 44,53 | 45,00 | 44,10 | 44,66 | 0,25% | 48.788,00 |
| 21.04.2026 | 45,11 | 45,70 | 44,26 | 44,55 | -2,02% | 91.926,00 |
| 20.04.2026 | 45,33 | 46,00 | 45,07 | 45,47 | -0,18% | 68.605,00 |
| 17.04.2026 | 45,08 | 46,26 | 44,70 | 45,55 | 2,06% | 80.405,00 |
| 16.04.2026 | 44,74 | 45,04 | 43,68 | 44,63 | -0,84% | 54.465,00 |
| 15.04.2026 | 45,01 | 45,36 | 44,75 | 45,01 | -0,16% | 33.033,00 |
| 14.04.2026 | 45,33 | 45,51 | 44,81 | 45,08 | -1,21% | 150.129,00 |
| 13.04.2026 | 45,36 | 45,63 | 44,88 | 45,63 | 0,18% | 63.678,00 |
| 10.04.2026 | 45,92 | 46,13 | 45,22 | 45,55 | -1,21% | 50.659,00 |
| 09.04.2026 | 44,54 | 46,12 | 44,11 | 46,11 | 2,83% | 74.714,00 |
| 08.04.2026 | 44,35 | 45,08 | 43,83 | 44,84 | 2,96% | 57.527,00 |
| 07.04.2026 | 43,60 | 43,90 | 43,26 | 43,55 | -0,16% | 44.701,00 |
| 06.04.2026 | 43,10 | 43,77 | 42,80 | 43,62 | 1,35% | 61.570,00 |
| 02.04.2026 | 42,60 | 43,28 | 42,11 | 43,04 | 0,05% | 70.825,00 |
| 01.04.2026 | 42,87 | 43,59 | 42,74 | 43,02 | 0,87% | 59.565,00 |
| 31.03.2026 | 42,80 | 43,05 | 42,23 | 42,65 | 0,42% | 68.309,00 |
| 30.03.2026 | 42,23 | 42,73 | 41,25 | 42,47 | 1,00% | 80.659,00 |
| 27.03.2026 | 42,12 | 42,31 | 41,65 | 42,05 | -0,92% | 81.723,00 |
| 26.03.2026 | 41,67 | 42,48 | 41,53 | 42,44 | 1,00% | 60.459,00 |
| 25.03.2026 | 41,99 | 42,26 | 41,68 | 42,02 | 0,53% | 100.731,00 |
| 24.03.2026 | 42,38 | 42,64 | 41,61 | 41,80 | -1,39% | 80.305,00 |
| 23.03.2026 | 42,02 | 43,22 | 41,69 | 42,39 | 2,19% | 112.622,00 |
| 20.03.2026 | 42,22 | 42,30 | 41,13 | 41,48 | -1,00% | 250.558,00 |
| 19.03.2026 | 41,74 | 42,43 | 41,14 | 41,90 | 0,65% | 75.941,00 |
| 18.03.2026 | 41,66 | 42,02 | 41,42 | 41,63 | -1,23% | 92.310,00 |
| 17.03.2026 | 42,41 | 42,76 | 41,97 | 42,15 | -0,12% | 93.091,00 |
| 16.03.2026 | 42,33 | 42,95 | 42,09 | 42,20 | 0,00% | 57.741,00 |
| 13.03.2026 | 43,25 | 43,25 | 41,21 | 42,20 | 0,36% | 86.808,00 |
| 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% | 88.871,00 |
| 09.03.2026 | 42,15 | 42,71 | 40,87 | 42,01 | -1,08% | 99.489,00 |
| 06.03.2026 | 42,11 | 42,52 | 40,76 | 42,47 | -0,28% | 93.210,00 |
| 05.03.2026 | 42,52 | 42,84 | 42,05 | 42,59 | -1,09% | 74.833,00 |
| 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 |