36,760$
-0,08%
Echtzeit-Aktienkurs Hilltop Holdings Inc.
Bid:
Ask:
Aktienkurse zur Hilltop Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 37,08 | 37,08 | 35,69 | 36,74 | -0,14% | 2.567,00 |
| 06.03.2026 | 36,16 | 36,90 | 35,64 | 36,79 | -0,62% | 2.567,00 |
| 05.03.2026 | 37,31 | 37,31 | 36,69 | 37,02 | -1,17% | 307.873,00 |
| 04.03.2026 | 38,07 | 38,20 | 37,28 | 37,46 | -1,37% | 261.983,00 |
| 03.03.2026 | 37,51 | 38,28 | 37,14 | 37,98 | -0,84% | 389.055,00 |
| 02.03.2026 | 36,84 | 38,56 | 36,84 | 38,30 | 2,32% | 331.361,00 |
| 27.02.2026 | 38,24 | 38,98 | 37,30 | 37,43 | -3,58% | 583.705,00 |
| 26.02.2026 | 38,51 | 39,37 | 38,25 | 38,82 | 0,78% | 389.205,00 |
| 25.02.2026 | 38,22 | 38,63 | 37,84 | 38,52 | 1,74% | 260.201,00 |
| 24.02.2026 | 37,55 | 38,06 | 37,48 | 37,86 | 0,69% | 283.464,00 |
| 23.02.2026 | 38,75 | 39,28 | 37,38 | 37,60 | -3,04% | 411.802,00 |
| 20.02.2026 | 38,44 | 38,89 | 38,19 | 38,78 | 0,91% | 300.248,00 |
| 19.02.2026 | 38,33 | 38,69 | 38,05 | 38,43 | -0,41% | 348.856,00 |
| 18.02.2026 | 38,80 | 39,46 | 38,48 | 38,59 | -0,90% | 534.259,00 |
| 17.02.2026 | 39,50 | 39,94 | 38,89 | 38,94 | -0,84% | 369.208,00 |
| 13.02.2026 | 38,54 | 39,42 | 38,04 | 39,27 | 1,74% | 416.319,00 |
| 12.02.2026 | 39,50 | 39,91 | 38,24 | 38,60 | -1,30% | 374.158,00 |
| 11.02.2026 | 39,77 | 40,05 | 39,05 | 39,11 | -1,41% | 400.862,00 |
| 10.02.2026 | 39,90 | 40,41 | 39,49 | 39,67 | -0,87% | 509.973,00 |
| 09.02.2026 | 39,56 | 40,37 | 39,56 | 40,02 | 0,48% | 429.602,00 |
| 06.02.2026 | 40,04 | 40,34 | 39,57 | 39,83 | -0,05% | 604.137,00 |
| 05.02.2026 | 38,95 | 40,39 | 38,95 | 39,85 | 1,55% | 868.237,00 |
| 04.02.2026 | 38,80 | 39,78 | 38,68 | 39,24 | 1,63% | 538.273,00 |
| 03.02.2026 | 38,06 | 39,12 | 38,06 | 38,61 | 1,71% | 560.877,00 |
| 02.02.2026 | 37,60 | 38,45 | 37,35 | 37,96 | 1,36% | 500.281,00 |
| 30.01.2026 | 37,50 | 38,74 | 37,27 | 37,45 | 1,77% | 970.941,00 |
| 29.01.2026 | 36,53 | 36,95 | 36,37 | 36,80 | 1,04% | 441.274,00 |
| 28.01.2026 | 36,22 | 36,85 | 36,17 | 36,42 | 0,39% | 498.687,00 |
| 27.01.2026 | 35,70 | 36,39 | 35,70 | 36,28 | 0,97% | 238.695,00 |
| 26.01.2026 | 35,47 | 36,16 | 35,32 | 35,93 | 0,67% | 471.284,00 |
| 23.01.2026 | 36,60 | 36,75 | 35,46 | 35,69 | -3,25% | 379.723,00 |
| 22.01.2026 | 36,84 | 37,30 | 36,62 | 36,89 | 0,11% | 365.396,00 |
| 21.01.2026 | 35,58 | 37,04 | 35,52 | 36,85 | 4,13% | 344.911,00 |
| 20.01.2026 | 35,28 | 35,64 | 35,18 | 35,39 | -0,84% | 223.756,00 |
| 16.01.2026 | 35,86 | 35,93 | 35,59 | 35,69 | -0,39% | 283.308,00 |
| 15.01.2026 | 35,31 | 35,90 | 35,31 | 35,83 | 2,02% | 262.502,00 |
| 14.01.2026 | 34,99 | 35,19 | 34,73 | 35,12 | 0,29% | 206.963,00 |
| 13.01.2026 | 34,84 | 35,25 | 34,58 | 35,02 | 0,52% | 201.659,00 |
| 12.01.2026 | 34,58 | 34,85 | 34,29 | 34,84 | -0,31% | 250.195,00 |
| 09.01.2026 | 35,09 | 35,19 | 34,58 | 34,95 | -0,46% | 231.970,00 |
| 08.01.2026 | 34,31 | 35,38 | 34,31 | 35,11 | 1,89% | 258.793,00 |
| 07.01.2026 | 34,45 | 34,58 | 34,02 | 34,46 | -0,23% | 184.327,00 |
| 06.01.2026 | 33,95 | 34,54 | 33,88 | 34,54 | 1,02% | 236.502,00 |
| 05.01.2026 | 33,75 | 34,80 | 33,75 | 34,19 | 0,86% | 188.744,00 |