34,950$
-0,46%
Echtzeit-Aktienkurs Hilltop Holdings Inc.
Bid:
Ask:
Aktienkurse zur Hilltop Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 35,09 | 35,19 | 34,58 | 34,95 | -0,46% | 231.970,00 |
| 08.01.2026 | 34,71 | 35,38 | 34,31 | 35,11 | 1,89% | 258.733,00 |
| 07.01.2026 | 34,37 | 34,58 | 34,02 | 34,46 | -0,23% | 184.327,00 |
| 06.01.2026 | 34,10 | 34,54 | 33,88 | 34,54 | 1,02% | 236.502,00 |
| 05.01.2026 | 33,86 | 34,80 | 33,75 | 34,19 | 0,86% | 188.642,00 |
| 02.01.2026 | 33,75 | 34,01 | 33,45 | 33,90 | -0,12% | 190.208,00 |
| 31.12.2025 | 34,13 | 34,13 | 33,85 | 33,94 | -0,59% | 196.609,00 |
| 30.12.2025 | 34,50 | 34,52 | 34,11 | 34,14 | -0,90% | 177.325,00 |
| 29.12.2025 | 34,64 | 34,69 | 34,32 | 34,45 | -0,46% | 209.898,00 |
| 26.12.2025 | 34,78 | 34,80 | 34,47 | 34,61 | -0,17% | 168.168,00 |
| 24.12.2025 | 34,60 | 34,81 | 34,56 | 34,67 | 0,00% | 101.906,00 |
| 23.12.2025 | 34,72 | 34,92 | 34,49 | 34,67 | 0,20% | 232.667,00 |
| 22.12.2025 | 34,88 | 35,03 | 34,49 | 34,60 | -0,29% | 217.524,00 |
| 19.12.2025 | 34,87 | 35,15 | 34,27 | 34,70 | -1,14% | 1.205.907,00 |
| 18.12.2025 | 35,07 | 35,37 | 34,93 | 35,10 | 0,31% | 328.467,00 |
| 17.12.2025 | 34,92 | 35,34 | 34,76 | 34,99 | 0,43% | 316.884,00 |
| 16.12.2025 | 34,88 | 35,11 | 34,57 | 34,84 | -0,03% | 396.141,00 |
| 15.12.2025 | 35,26 | 35,37 | 34,71 | 34,85 | -0,26% | 341.140,00 |
| 12.12.2025 | 35,14 | 35,16 | 34,63 | 34,94 | -0,09% | 453.164,00 |
| 11.12.2025 | 35,37 | 35,65 | 34,90 | 34,97 | -0,85% | 348.843,00 |
| 10.12.2025 | 34,54 | 35,63 | 34,49 | 35,27 | 2,26% | 529.306,00 |
| 09.12.2025 | 34,70 | 35,10 | 34,27 | 34,49 | -0,40% | 434.045,00 |
| 08.12.2025 | 34,51 | 34,82 | 34,15 | 34,63 | 0,73% | 478.738,00 |
| 05.12.2025 | 34,60 | 34,93 | 34,27 | 34,38 | -1,29% | 422.732,00 |
| 04.12.2025 | 35,04 | 35,27 | 34,83 | 34,83 | -0,80% | 395.927,00 |
| 03.12.2025 | 34,32 | 35,35 | 34,32 | 35,11 | 1,86% | 434.146,00 |
| 02.12.2025 | 34,65 | 34,85 | 34,40 | 34,47 | -0,52% | 278.701,00 |
| 01.12.2025 | 34,15 | 34,70 | 34,15 | 34,65 | 0,96% | 348.406,00 |
| 28.11.2025 | 34,25 | 34,68 | 34,09 | 34,32 | -0,87% | 246.626,00 |
| 26.11.2025 | 34,57 | 35,04 | 34,39 | 34,62 | -0,66% | 492.429,00 |
| 25.11.2025 | 34,02 | 35,03 | 33,47 | 34,85 | 3,29% | 398.399,00 |
| 24.11.2025 | 33,52 | 34,14 | 33,52 | 33,74 | -0,53% | 415.985,00 |
| 21.11.2025 | 33,27 | 34,35 | 33,17 | 33,92 | 2,45% | 380.685,00 |
| 20.11.2025 | 33,29 | 33,91 | 33,00 | 33,11 | 0,98% | 392.319,00 |
| 19.11.2025 | 32,52 | 32,90 | 32,17 | 32,79 | 1,33% | 341.694,00 |
| 18.11.2025 | 32,36 | 32,80 | 32,28 | 32,36 | -0,06% | 318.216,00 |
| 17.11.2025 | 33,70 | 33,85 | 32,30 | 32,38 | -4,23% | 425.463,00 |
| 14.11.2025 | 33,36 | 33,92 | 33,09 | 33,81 | 1,02% | 372.513,00 |
| 13.11.2025 | 33,70 | 33,99 | 33,34 | 33,47 | -0,74% | 305.332,00 |
| 12.11.2025 | 32,36 | 34,22 | 32,36 | 33,72 | 0,00% | 325.828,00 |
| 11.11.2025 | 33,72 | 34,04 | 33,67 | 33,72 | 0,09% | 272.830,00 |
| 10.11.2025 | 33,24 | 34,04 | 33,11 | 33,69 | 2,03% | 404.335,00 |
| 07.11.2025 | 32,58 | 33,03 | 32,55 | 33,02 | 0,70% | 332.617,00 |
| 06.11.2025 | 32,99 | 33,26 | 32,78 | 32,79 | -0,91% | 343.231,00 |
| 05.11.2025 | 32,71 | 33,38 | 32,58 | 33,09 | 1,50% | 348.956,00 |
| 04.11.2025 | 32,50 | 32,79 | 32,35 | 32,60 | -0,43% | 397.780,00 |
| 03.11.2025 | 32,22 | 32,80 | 31,75 | 32,74 | 1,36% | 417.590,00 |
| 31.10.2025 | 32,12 | 32,49 | 32,01 | 32,30 | -0,43% | 383.023,00 |
| 30.10.2025 | 32,34 | 32,77 | 32,26 | 32,44 | -0,06% | 380.514,00 |
| 29.10.2025 | 32,19 | 33,25 | 32,19 | 32,46 | 0,50% | 475.683,00 |
| 28.10.2025 | 32,73 | 32,91 | 32,24 | 32,30 | -1,85% | 304.268,00 |
| 27.10.2025 | 33,99 | 34,07 | 32,91 | 32,91 | -2,89% | 401.025,00 |
| 24.10.2025 | 33,99 | 35,30 | 33,39 | 33,89 | 4,47% | 477.762,00 |
| 23.10.2025 | 32,63 | 32,84 | 32,22 | 32,44 | -0,46% | 238.714,00 |
| 22.10.2025 | 32,32 | 32,68 | 32,15 | 32,59 | 1,31% | 387.707,00 |
| 21.10.2025 | 32,39 | 32,42 | 32,14 | 32,17 | -0,89% | 221.045,00 |
| 20.10.2025 | 31,91 | 32,56 | 31,86 | 32,46 | 2,17% | 386.190,00 |
| 17.10.2025 | 31,27 | 31,85 | 31,02 | 31,77 | 2,35% | 371.089,00 |
| 16.10.2025 | 32,67 | 32,67 | 30,78 | 31,04 | -5,34% | 389.955,00 |
| 15.10.2025 | 33,25 | 33,31 | 32,56 | 32,79 | -1,06% | 248.534,00 |
| 14.10.2025 | 32,12 | 33,38 | 32,10 | 33,14 | 2,76% | 271.401,00 |
| 13.10.2025 | 32,21 | 32,37 | 31,89 | 32,25 | 0,75% | 269.166,00 |
| 10.10.2025 | 32,73 | 32,84 | 31,89 | 32,01 | -1,45% | 608.029,00 |
| 09.10.2025 | 33,03 | 33,03 | 32,35 | 32,48 | -1,43% | 216.487,00 |
| 08.10.2025 | 32,81 | 33,04 | 32,51 | 32,95 | 1,07% | 348.120,00 |
| 07.10.2025 | 33,16 | 33,26 | 32,59 | 32,60 | -1,45% | 590.693,00 |
| 06.10.2025 | 33,33 | 33,62 | 32,97 | 33,08 | -0,24% | 400.991,00 |
| 03.10.2025 | 33,20 | 33,60 | 33,09 | 33,16 | 0,73% | 31.630,00 |
| 02.10.2025 | 32,99 | 33,08 | 32,61 | 32,92 | -0,18% | 265.512,00 |
| 01.10.2025 | 33,24 | 33,24 | 32,65 | 32,98 | -1,32% | 264.184,00 |
| 30.09.2025 | 33,65 | 33,74 | 33,04 | 33,42 | -0,83% | 275.011,00 |
| 29.09.2025 | 33,58 | 34,06 | 33,49 | 33,70 | -0,91% | 260.383,00 |
| 26.09.2025 | 33,97 | 34,22 | 33,77 | 34,01 | 0,56% | 230.981,00 |
| 25.09.2025 | 33,86 | 34,00 | 33,66 | 33,82 | -0,44% | 215.414,00 |
| 24.09.2025 | 32,60 | 34,05 | 32,60 | 33,97 | 0,47% | 239.633,00 |
| 23.09.2025 | 34,38 | 34,58 | 33,78 | 33,81 | -0,76% | 238.613,00 |
| 22.09.2025 | 34,20 | 34,51 | 33,97 | 34,07 | -0,87% | 328.996,00 |
| 19.09.2025 | 34,96 | 34,96 | 34,22 | 34,37 | -1,58% | 1.208.073,00 |
| 18.09.2025 | 34,12 | 34,95 | 34,12 | 34,92 | 2,71% | 326.868,00 |
| 17.09.2025 | 33,72 | 34,80 | 33,72 | 34,00 | 0,59% | 312.311,00 |
| 16.09.2025 | 33,74 | 33,84 | 33,40 | 33,80 | -0,41% | 315.441,00 |
| 15.09.2025 | 34,73 | 34,81 | 33,80 | 33,94 | -2,02% | 247.257,00 |
| 12.09.2025 | 35,00 | 35,21 | 34,53 | 34,64 | -1,00% | 314.440,00 |
| 11.09.2025 | 34,77 | 35,05 | 34,60 | 34,99 | 0,63% | 305.115,00 |
| 10.09.2025 | 34,74 | 34,87 | 34,60 | 34,77 | 0,12% | 246.222,00 |
| 09.09.2025 | 35,02 | 35,25 | 34,55 | 34,73 | -1,22% | 422.817,00 |
| 08.09.2025 | 35,18 | 35,27 | 34,69 | 35,16 | -0,28% | 593.921,00 |
| 05.09.2025 | 35,78 | 36,14 | 35,25 | 35,26 | -1,34% | 464.130,00 |
| 04.09.2025 | 35,08 | 35,74 | 35,08 | 35,74 | 1,88% | 569.297,00 |
| 03.09.2025 | 34,74 | 35,23 | 34,66 | 35,08 | 0,46% | 473.301,00 |
| 02.09.2025 | 34,80 | 35,06 | 34,60 | 34,92 | -0,46% | 464.145,00 |
| 29.08.2025 | 35,38 | 35,63 | 35,05 | 35,08 | -0,34% | 637.450,00 |
| 28.08.2025 | 35,33 | 35,35 | 35,03 | 35,20 | -0,14% | 444.508,00 |
| 27.08.2025 | 35,42 | 35,58 | 35,20 | 35,25 | 0,23% | 412.555,00 |
| 26.08.2025 | 34,61 | 35,43 | 34,49 | 35,17 | 1,77% | 651.688,00 |
| 25.08.2025 | 34,65 | 34,91 | 34,50 | 34,56 | -0,29% | 388.057,00 |
| 22.08.2025 | 33,56 | 34,83 | 33,40 | 34,66 | 4,37% | 600.941,00 |
| 21.08.2025 | 32,86 | 33,28 | 32,85 | 33,21 | 0,48% | 311.546,00 |
| 20.08.2025 | 33,07 | 33,11 | 32,79 | 33,05 | 0,39% | 386.615,00 |
| 19.08.2025 | 32,56 | 33,07 | 32,42 | 32,92 | 2,30% | 432.394,00 |