30,560$
0,92%
Echtzeit-Aktienkurs Hilltop Holdings Inc.
Bid:
Ask:
Aktienkurse zur Hilltop Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 30,55 | 30,61 | 30,43 | 30,55 | 0,89% | 5.425,00 |
| 13.03.2025 | 30,48 | 30,77 | 30,24 | 30,28 | -0,39% | 171.912,00 |
| 12.03.2025 | 30,39 | 30,59 | 29,87 | 30,40 | 0,73% | 260.981,00 |
| 11.03.2025 | 30,93 | 30,93 | 30,10 | 30,18 | -1,44% | 426.799,00 |
| 10.03.2025 | 31,23 | 31,64 | 30,58 | 30,62 | -3,32% | 455.762,00 |
| 07.03.2025 | 31,47 | 31,80 | 31,26 | 31,67 | 0,32% | 309.957,00 |
| 06.03.2025 | 31,51 | 31,87 | 31,28 | 31,57 | -0,44% | 373.536,00 |
| 05.03.2025 | 31,51 | 31,99 | 31,38 | 31,71 | 0,70% | 316.323,00 |
| 04.03.2025 | 32,14 | 32,15 | 31,47 | 31,49 | -2,78% | 352.301,00 |
| 03.03.2025 | 32,08 | 32,62 | 32,02 | 32,39 | 1,25% | 358.499,00 |
| 28.02.2025 | 31,86 | 32,35 | 31,79 | 31,99 | 0,72% | 632.914,00 |
| 27.02.2025 | 31,32 | 31,82 | 31,30 | 31,76 | 1,18% | 307.683,00 |
| 26.02.2025 | 31,77 | 31,89 | 31,25 | 31,39 | -1,41% | 354.116,00 |
| 25.02.2025 | 30,98 | 32,00 | 30,98 | 31,84 | 2,78% | 393.606,00 |
| 24.02.2025 | 31,34 | 31,35 | 30,96 | 30,98 | -0,51% | 325.108,00 |
| 21.02.2025 | 31,81 | 31,85 | 31,03 | 31,14 | -1,58% | 322.008,00 |
| 20.02.2025 | 31,34 | 31,81 | 31,24 | 31,64 | 0,13% | 454.101,00 |
| 19.02.2025 | 31,41 | 31,84 | 31,26 | 31,60 | 0,00% | 335.125,00 |
| 18.02.2025 | 31,55 | 32,19 | 31,47 | 31,60 | 0,13% | 433.204,00 |
| 14.02.2025 | 31,99 | 32,24 | 31,40 | 31,56 | -1,10% | 227.273,00 |
| 13.02.2025 | 31,62 | 31,99 | 31,47 | 31,91 | 0,79% | 307.292,00 |
| 12.02.2025 | 32,25 | 32,25 | 31,56 | 31,66 | -2,73% | 430.081,00 |
| 11.02.2025 | 31,67 | 32,57 | 31,64 | 32,55 | 1,81% | 357.066,00 |
| 10.02.2025 | 32,16 | 32,32 | 31,87 | 31,97 | -0,44% | 418.085,00 |
| 07.02.2025 | 32,68 | 32,68 | 31,83 | 32,11 | -2,01% | 405.124,00 |
| 06.02.2025 | 32,32 | 32,95 | 32,16 | 32,77 | 1,52% | 453.084,00 |
| 05.02.2025 | 31,09 | 32,30 | 31,09 | 32,28 | 4,10% | 423.270,00 |
| 04.02.2025 | 30,16 | 31,01 | 30,08 | 31,01 | 3,26% | 589.217,00 |
| 03.02.2025 | 29,70 | 30,30 | 29,33 | 30,03 | -0,50% | 639.963,00 |
| 31.01.2025 | 32,00 | 32,00 | 30,06 | 30,18 | 1,28% | 895.831,00 |
| 30.01.2025 | 30,13 | 30,17 | 29,33 | 29,80 | 0,57% | 437.361,00 |
| 29.01.2025 | 29,40 | 30,12 | 29,40 | 29,63 | 0,07% | 576.817,00 |
| 28.01.2025 | 29,59 | 29,84 | 29,35 | 29,61 | 0,03% | 395.020,00 |
| 27.01.2025 | 29,16 | 29,72 | 28,90 | 29,60 | 2,42% | 606.913,00 |
| 24.01.2025 | 28,61 | 28,92 | 28,50 | 28,90 | 0,24% | 296.774,00 |
| 23.01.2025 | 28,59 | 29,02 | 28,43 | 28,83 | 0,66% | 227.972,00 |
| 22.01.2025 | 28,84 | 28,94 | 28,60 | 28,64 | -1,04% | 163.908,00 |
| 21.01.2025 | 29,05 | 29,27 | 28,92 | 28,94 | 0,14% | 259.401,00 |
| 17.01.2025 | 28,90 | 28,97 | 28,50 | 28,90 | 0,98% | 238.143,00 |
| 16.01.2025 | 28,51 | 28,82 | 28,40 | 28,62 | -0,31% | 268.555,00 |
| 15.01.2025 | 28,88 | 29,11 | 28,23 | 28,71 | 2,35% | 403.146,00 |
| 14.01.2025 | 27,56 | 28,12 | 27,44 | 28,05 | 2,56% | 325.903,00 |
| 13.01.2025 | 26,94 | 27,37 | 26,74 | 27,35 | 0,74% | 518.094,00 |
| 10.01.2025 | 27,18 | 27,31 | 26,67 | 27,15 | -2,55% | 473.972,00 |
| 08.01.2025 | 27,52 | 27,97 | 27,34 | 27,86 | 0,25% | 265.031,00 |
| 07.01.2025 | 28,34 | 28,48 | 27,56 | 27,79 | -1,14% | 406.167,00 |
| 06.01.2025 | 28,26 | 28,62 | 28,10 | 28,11 | -0,32% | 297.909,00 |
| 03.01.2025 | 28,19 | 28,26 | 27,85 | 28,20 | 0,00% | 298.276,00 |
| 02.01.2025 | 28,66 | 28,92 | 27,90 | 28,20 | -1,50% | 385.845,00 |
| 31.12.2024 | 28,69 | 28,98 | 28,57 | 28,63 | 0,56% | 250.177,00 |
| 30.12.2024 | 28,68 | 28,78 | 28,35 | 28,47 | -1,45% | 255.510,00 |
| 27.12.2024 | 28,98 | 29,29 | 28,46 | 28,89 | -1,30% | 240.363,00 |
| 26.12.2024 | 28,99 | 29,33 | 28,84 | 29,27 | 0,41% | 182.739,00 |
| 24.12.2024 | 28,78 | 29,15 | 28,78 | 29,15 | 0,76% | 98.398,00 |
| 23.12.2024 | 28,52 | 28,93 | 28,44 | 28,93 | 0,77% | 301.533,00 |
| 20.12.2024 | 28,64 | 29,52 | 28,64 | 28,71 | -0,45% | 783.733,00 |
| 19.12.2024 | 29,41 | 29,89 | 28,70 | 28,84 | -2,04% | 565.593,00 |
| 18.12.2024 | 31,23 | 31,40 | 29,29 | 29,44 | -5,22% | 527.269,00 |
| 17.12.2024 | 31,50 | 32,04 | 31,01 | 31,06 | -2,23% | 367.590,00 |
| 16.12.2024 | 31,55 | 31,91 | 31,44 | 31,77 | 0,60% | 413.999,00 |
| 13.12.2024 | 31,51 | 31,70 | 31,22 | 31,58 | 0,00% | 417.473,00 |
| 12.12.2024 | 31,96 | 32,19 | 31,51 | 31,58 | -1,83% | 246.166,00 |
| 11.12.2024 | 32,39 | 32,52 | 32,15 | 32,17 | 0,63% | 284.762,00 |
| 10.12.2024 | 32,10 | 32,56 | 31,77 | 31,97 | -0,62% | 396.333,00 |
| 09.12.2024 | 32,03 | 32,58 | 31,90 | 32,17 | 1,07% | 263.788,00 |
| 06.12.2024 | 31,67 | 31,85 | 31,27 | 31,83 | 1,60% | 185.251,00 |
| 05.12.2024 | 31,68 | 31,99 | 31,30 | 31,33 | -0,98% | 138.575,00 |
| 04.12.2024 | 31,49 | 31,71 | 31,07 | 31,64 | 1,02% | 267.390,00 |
| 03.12.2024 | 31,65 | 31,66 | 31,19 | 31,32 | -1,17% | 173.393,00 |
| 02.12.2024 | 31,86 | 31,93 | 31,26 | 31,69 | 0,13% | 211.813,00 |
| 29.11.2024 | 31,90 | 32,19 | 31,37 | 31,65 | -0,47% | 124.230,00 |
| 27.11.2024 | 32,28 | 32,58 | 31,76 | 31,80 | -1,15% | 184.777,00 |
| 26.11.2024 | 32,24 | 32,59 | 32,13 | 32,17 | -1,47% | 149.336,00 |
| 25.11.2024 | 32,73 | 33,80 | 32,63 | 32,65 | 1,18% | 319.414,00 |
| 22.11.2024 | 31,81 | 32,42 | 31,69 | 32,27 | 1,83% | 277.753,00 |
| 21.11.2024 | 31,61 | 31,91 | 31,40 | 31,69 | 1,28% | 38.498,00 |
| 20.11.2024 | 31,57 | 31,70 | 31,07 | 31,29 | -1,39% | 151.174,00 |
| 19.11.2024 | 31,51 | 31,92 | 31,47 | 31,73 | -0,22% | 191.071,00 |
| 18.11.2024 | 32,01 | 32,20 | 31,79 | 31,80 | -0,56% | 198.720,00 |
| 15.11.2024 | 32,60 | 32,62 | 31,79 | 31,98 | -0,93% | 211.298,00 |
| 14.11.2024 | 32,53 | 32,59 | 31,95 | 32,28 | -0,71% | 184.449,00 |
| 13.11.2024 | 33,08 | 33,40 | 32,31 | 32,51 | -1,25% | 277.505,00 |
| 12.11.2024 | 32,90 | 33,39 | 32,71 | 32,92 | 0,18% | 377.631,00 |
| 11.11.2024 | 33,01 | 33,71 | 32,82 | 32,86 | 1,05% | 517.725,00 |
| 08.11.2024 | 32,85 | 33,02 | 32,40 | 32,52 | -0,52% | 429.316,00 |
| 07.11.2024 | 34,14 | 34,42 | 32,56 | 32,69 | -5,08% | 436.864,00 |
| 06.11.2024 | 33,74 | 34,68 | 33,58 | 34,44 | 10,63% | 1.006.602,00 |
| 05.11.2024 | 30,69 | 31,26 | 30,65 | 31,13 | 1,77% | 306.360,00 |
| 04.11.2024 | 30,53 | 30,81 | 30,16 | 30,59 | -0,23% | 713.557,00 |
| 01.11.2024 | 30,71 | 31,14 | 30,51 | 30,66 | 0,10% | 317.691,00 |
| 31.10.2024 | 31,12 | 31,12 | 30,62 | 30,63 | -1,26% | 278.516,00 |
| 30.10.2024 | 30,88 | 32,06 | 30,88 | 31,02 | -0,19% | 815.600,00 |
| 29.10.2024 | 31,21 | 31,45 | 30,94 | 31,08 | -0,73% | 339.740,00 |
| 28.10.2024 | 30,55 | 31,40 | 30,38 | 31,31 | 3,64% | 404.432,00 |
| 25.10.2024 | 30,27 | 31,22 | 29,91 | 30,21 | -1,11% | 362.385,00 |
| 24.10.2024 | 30,57 | 30,67 | 30,14 | 30,55 | -0,07% | 360.498,00 |
| 23.10.2024 | 30,59 | 30,86 | 30,25 | 30,57 | -0,75% | 262.227,00 |
| 22.10.2024 | 30,62 | 30,88 | 30,42 | 30,80 | 0,33% | 291.675,00 |
| 21.10.2024 | 32,10 | 32,35 | 30,69 | 30,70 | -4,30% | 315.553,00 |
| 18.10.2024 | 32,52 | 32,62 | 31,96 | 32,08 | -1,26% | 259.663,00 |