32,485$
-0,26%
Echtzeit-Aktienkurs Hilltop Holdings
Bid:
Ask:
Aktienkurse zur Hilltop Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 32,53 | 32,64 | 31,99 | 32,49 | -0,25% | 286.333,00 |
| 16.10.2024 | 32,44 | 32,94 | 32,41 | 32,57 | 1,75% | 271.794,00 |
| 15.10.2024 | 31,83 | 32,55 | 31,65 | 32,01 | 1,43% | 444.023,00 |
| 14.10.2024 | 31,32 | 31,63 | 30,97 | 31,56 | 0,90% | 351.558,00 |
| 11.10.2024 | 31,09 | 31,60 | 31,04 | 31,28 | 1,39% | 493.194,00 |
| 10.10.2024 | 30,51 | 30,86 | 30,28 | 30,85 | 0,16% | 409.958,00 |
| 09.10.2024 | 30,72 | 30,94 | 30,59 | 30,80 | 0,26% | 335.028,00 |
| 08.10.2024 | 31,01 | 31,08 | 30,54 | 30,72 | -0,55% | 247.189,00 |
| 07.10.2024 | 31,08 | 31,19 | 30,70 | 30,89 | -1,25% | 168.430,00 |
| 04.10.2024 | 31,83 | 31,92 | 31,27 | 31,28 | 0,32% | 287.277,00 |
| 03.10.2024 | 31,27 | 31,60 | 31,15 | 31,18 | -0,95% | 235.484,00 |
| 02.10.2024 | 31,34 | 31,86 | 31,30 | 31,48 | -0,35% | 428.353,00 |
| 01.10.2024 | 31,94 | 31,94 | 31,37 | 31,59 | -1,77% | 494.493,00 |
| 30.09.2024 | 31,48 | 32,26 | 31,38 | 32,16 | 1,93% | 437.282,00 |
| 27.09.2024 | 31,92 | 32,21 | 31,54 | 31,55 | -0,32% | 190.154,00 |
| 26.09.2024 | 32,00 | 32,04 | 31,61 | 31,65 | 0,54% | 185.154,00 |
| 25.09.2024 | 32,05 | 32,18 | 31,39 | 31,48 | -1,72% | 269.154,00 |
| 24.09.2024 | 32,61 | 32,79 | 32,00 | 32,03 | -2,05% | 185.084,00 |
| 23.09.2024 | 33,06 | 33,12 | 32,40 | 32,70 | -0,37% | 248.273,00 |
| 20.09.2024 | 33,66 | 33,72 | 32,79 | 32,82 | -3,24% | 915.055,00 |
| 19.09.2024 | 33,50 | 33,95 | 32,83 | 33,92 | 3,64% | 372.636,00 |
| 18.09.2024 | 32,69 | 33,89 | 32,33 | 32,73 | -0,15% | 235.646,00 |
| 17.09.2024 | 32,89 | 33,40 | 32,53 | 32,78 | 0,61% | 144.766,00 |
| 16.09.2024 | 32,46 | 32,68 | 32,01 | 32,58 | 0,77% | 190.361,00 |
| 13.09.2024 | 31,82 | 32,35 | 31,64 | 32,33 | 2,63% | 180.257,00 |
| 12.09.2024 | 31,32 | 31,51 | 30,90 | 31,50 | 1,32% | 177.636,00 |
| 11.09.2024 | 31,11 | 31,22 | 30,47 | 31,09 | -1,27% | 180.092,00 |
| 10.09.2024 | 31,32 | 31,51 | 30,99 | 31,49 | 1,03% | 234.971,00 |
| 09.09.2024 | 31,50 | 31,62 | 31,13 | 31,17 | -1,14% | 327.852,00 |
| 06.09.2024 | 32,17 | 32,32 | 31,38 | 31,53 | -1,68% | 203.553,00 |
| 05.09.2024 | 32,54 | 32,54 | 31,97 | 32,07 | -0,40% | 224.108,00 |
| 04.09.2024 | 32,26 | 32,59 | 31,81 | 32,20 | -0,77% | 201.679,00 |
| 03.09.2024 | 32,47 | 32,85 | 32,36 | 32,45 | -1,22% | 198.825,00 |
| 30.08.2024 | 33,04 | 33,17 | 32,53 | 32,85 | -0,06% | 311.084,00 |
| 29.08.2024 | 33,07 | 33,24 | 32,76 | 32,87 | -0,09% | 341.263,00 |
| 28.08.2024 | 32,49 | 33,04 | 32,49 | 32,90 | 0,67% | 198.878,00 |
| 27.08.2024 | 32,69 | 32,76 | 32,36 | 32,68 | -0,49% | 189.592,00 |
| 26.08.2024 | 33,48 | 33,64 | 32,80 | 32,84 | -0,58% | 406.299,00 |
| 23.08.2024 | 31,58 | 33,21 | 31,54 | 33,03 | 5,39% | 380.819,00 |
| 22.08.2024 | 31,25 | 31,70 | 31,25 | 31,34 | -0,06% | 410.399,00 |
| 21.08.2024 | 31,27 | 31,48 | 30,87 | 31,36 | 0,90% | 236.039,00 |
| 20.08.2024 | 31,39 | 31,39 | 30,95 | 31,08 | -1,40% | 130.868,00 |
| 19.08.2024 | 31,38 | 31,61 | 31,14 | 31,52 | 0,77% | 135.534,00 |
| 16.08.2024 | 30,95 | 31,66 | 30,95 | 31,28 | 0,55% | 209.927,00 |
| 15.08.2024 | 31,12 | 31,44 | 30,97 | 31,11 | 2,13% | 242.468,00 |
| 14.08.2024 | 30,76 | 30,76 | 30,19 | 30,46 | -0,39% | 134.413,00 |
| 13.08.2024 | 30,50 | 30,86 | 29,93 | 30,58 | 1,33% | 242.310,00 |
| 12.08.2024 | 30,80 | 30,97 | 30,02 | 30,18 | -1,28% | 309.183,00 |
| 09.08.2024 | 30,53 | 30,73 | 30,10 | 30,57 | -0,13% | 422.617,00 |
| 08.08.2024 | 30,75 | 30,81 | 30,30 | 30,61 | 0,99% | 174.124,00 |
| 07.08.2024 | 30,88 | 31,08 | 30,27 | 30,31 | -0,98% | 278.940,00 |
| 06.08.2024 | 30,51 | 30,94 | 30,30 | 30,61 | 0,13% | 274.367,00 |
| 05.08.2024 | 30,35 | 30,95 | 30,21 | 30,57 | -3,32% | 348.552,00 |
| 02.08.2024 | 30,72 | 31,95 | 30,56 | 31,62 | -0,60% | 403.825,00 |
| 01.08.2024 | 32,87 | 33,19 | 31,61 | 31,81 | -3,58% | 302.230,00 |
| 31.07.2024 | 33,62 | 34,01 | 32,87 | 32,99 | -1,73% | 365.365,00 |
| 30.07.2024 | 32,80 | 34,09 | 32,74 | 33,57 | 2,94% | 575.147,00 |
| 29.07.2024 | 34,33 | 34,33 | 32,57 | 32,61 | -4,54% | 273.531,00 |
| 26.07.2024 | 34,60 | 35,00 | 31,88 | 34,16 | -1,87% | 294.679,00 |
| 25.07.2024 | 34,25 | 35,21 | 34,17 | 34,81 | 2,11% | 340.738,00 |
| 24.07.2024 | 34,45 | 35,00 | 34,08 | 34,09 | -1,79% | 264.778,00 |
| 23.07.2024 | 34,25 | 35,32 | 34,18 | 34,71 | 0,73% | 386.471,00 |
| 22.07.2024 | 33,97 | 34,62 | 33,52 | 34,46 | 1,47% | 315.698,00 |
| 19.07.2024 | 34,09 | 34,50 | 33,81 | 33,96 | -0,73% | 286.161,00 |
| 18.07.2024 | 34,19 | 35,19 | 33,89 | 34,21 | -1,41% | 297.777,00 |
| 17.07.2024 | 34,37 | 35,21 | 34,37 | 34,70 | -0,03% | 469.752,00 |
| 16.07.2024 | 32,99 | 35,04 | 32,83 | 34,71 | 6,47% | 581.406,00 |
| 15.07.2024 | 32,45 | 32,95 | 32,10 | 32,60 | 1,88% | 698.553,00 |
| 12.07.2024 | 32,41 | 32,46 | 31,99 | 32,00 | -0,16% | 449.930,00 |
| 11.07.2024 | 31,59 | 32,08 | 31,28 | 32,05 | 3,39% | 540.606,00 |
| 10.07.2024 | 30,99 | 31,11 | 30,80 | 31,00 | 0,49% | 254.130,00 |
| 09.07.2024 | 30,27 | 30,94 | 30,27 | 30,85 | 1,51% | 247.579,00 |
| 08.07.2024 | 30,30 | 30,52 | 30,17 | 30,39 | 1,20% | 216.453,00 |
| 05.07.2024 | 30,39 | 30,48 | 29,92 | 30,03 | -1,31% | 142.425,00 |
| 03.07.2024 | 30,94 | 30,94 | 30,34 | 30,43 | -1,20% | 113.601,00 |
| 02.07.2024 | 30,77 | 31,02 | 30,77 | 30,80 | 0,10% | 190.660,00 |
| 01.07.2024 | 31,23 | 31,30 | 30,46 | 30,77 | -1,63% | 289.471,00 |
| 28.06.2024 | 30,47 | 31,40 | 30,44 | 31,28 | 3,68% | 911.061,00 |
| 27.06.2024 | 29,70 | 30,18 | 29,54 | 30,17 | 1,48% | 148.390,00 |
| 26.06.2024 | 29,30 | 29,76 | 29,23 | 29,73 | 1,02% | 166.031,00 |
| 25.06.2024 | 29,66 | 29,74 | 29,39 | 29,43 | -1,21% | 122.160,00 |
| 24.06.2024 | 29,24 | 30,12 | 29,03 | 29,79 | 2,44% | 237.833,00 |
| 21.06.2024 | 28,80 | 29,08 | 28,70 | 29,08 | 0,83% | 973.719,00 |
| 20.06.2024 | 28,76 | 29,02 | 28,58 | 28,84 | -0,52% | 351.886,00 |
| 18.06.2024 | 29,30 | 29,37 | 28,97 | 28,99 | -1,29% | 305.347,00 |
| 17.06.2024 | 29,10 | 29,39 | 28,80 | 29,37 | 0,55% | 358.162,00 |
| 14.06.2024 | 29,29 | 29,38 | 28,90 | 29,21 | -1,72% | 281.891,00 |
| 13.06.2024 | 29,98 | 29,98 | 29,32 | 29,72 | -1,36% | 214.262,00 |
| 12.06.2024 | 30,28 | 30,66 | 29,72 | 30,13 | 2,38% | 429.544,00 |
| 11.06.2024 | 29,69 | 29,75 | 29,41 | 29,43 | -1,51% | 316.844,00 |
| 10.06.2024 | 29,92 | 29,99 | 29,60 | 29,88 | -1,32% | 234.287,00 |
| 07.06.2024 | 30,05 | 30,37 | 30,05 | 30,28 | -0,13% | 138.731,00 |
| 06.06.2024 | 30,45 | 30,63 | 30,24 | 30,32 | -0,95% | 156.815,00 |
| 05.06.2024 | 30,85 | 30,86 | 30,34 | 30,61 | 0,07% | 212.604,00 |
| 04.06.2024 | 30,31 | 30,62 | 30,30 | 30,59 | 0,07% | 213.705,00 |
| 03.06.2024 | 30,92 | 30,95 | 30,31 | 30,57 | -0,07% | 258.671,00 |
| 31.05.2024 | 30,63 | 30,94 | 30,39 | 30,59 | 0,46% | 238.280,00 |
| 30.05.2024 | 30,33 | 30,80 | 29,93 | 30,45 | 1,50% | 314.483,00 |
| 29.05.2024 | 30,52 | 30,52 | 29,93 | 30,00 | -3,38% | 288.525,00 |
| 28.05.2024 | 31,27 | 31,39 | 30,87 | 31,05 | -0,48% | 153.122,00 |