34,150$
-1,90%
Echtzeit-Aktienkurs Hilltop Holdings
Bid:
Ask:
Aktienkurse zur Hilltop Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 34,60 | 35,00 | 31,88 | 34,16 | -1,87% | 294.660,00 |
| 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 |
| 24.05.2024 | 31,14 | 31,21 | 30,88 | 31,20 | 0,74% | 193.658,00 |
| 23.05.2024 | 31,77 | 31,77 | 30,80 | 30,97 | -2,36% | 187.041,00 |
| 22.05.2024 | 31,77 | 32,04 | 31,55 | 31,72 | -0,41% | 212.906,00 |
| 21.05.2024 | 31,46 | 31,95 | 31,46 | 31,85 | 0,95% | 154.054,00 |
| 20.05.2024 | 32,00 | 32,19 | 31,54 | 31,55 | -1,71% | 183.962,00 |
| 17.05.2024 | 32,24 | 32,28 | 32,06 | 32,10 | -0,31% | 240.793,00 |
| 16.05.2024 | 32,17 | 32,42 | 31,95 | 32,20 | 0,09% | 170.722,00 |
| 15.05.2024 | 32,24 | 32,31 | 31,87 | 32,17 | 0,75% | 235.711,00 |
| 14.05.2024 | 31,80 | 32,02 | 31,64 | 31,93 | 1,66% | 304.830,00 |
| 13.05.2024 | 31,67 | 31,82 | 31,37 | 31,41 | -0,22% | 245.373,00 |
| 10.05.2024 | 31,58 | 31,58 | 31,22 | 31,48 | 0,06% | 148.878,00 |
| 09.05.2024 | 31,02 | 31,49 | 31,02 | 31,46 | 0,90% | 300.201,00 |
| 08.05.2024 | 31,00 | 31,31 | 31,00 | 31,18 | -0,16% | 133.674,00 |
| 07.05.2024 | 31,20 | 31,42 | 31,20 | 31,23 | 0,29% | 220.885,00 |
| 06.05.2024 | 31,49 | 31,49 | 31,12 | 31,14 | -0,57% | 157.985,00 |
| 03.05.2024 | 31,13 | 31,56 | 31,05 | 31,32 | 1,92% | 289.160,00 |
| 02.05.2024 | 30,39 | 30,82 | 30,36 | 30,73 | 1,92% | 466.435,00 |
| 01.05.2024 | 29,70 | 30,75 | 29,62 | 30,15 | 3,04% | 213.711,00 |
| 30.04.2024 | 29,61 | 29,77 | 29,24 | 29,26 | -1,88% | 202.688,00 |
| 29.04.2024 | 30,47 | 30,59 | 29,81 | 29,82 | -1,78% | 218.954,00 |
| 26.04.2024 | 30,34 | 30,67 | 30,33 | 30,36 | -0,03% | 176.150,00 |
| 25.04.2024 | 30,31 | 30,37 | 29,97 | 30,37 | -0,56% | 203.237,00 |
| 24.04.2024 | 30,23 | 30,58 | 30,00 | 30,54 | 0,03% | 455.831,00 |
| 23.04.2024 | 30,24 | 30,75 | 30,24 | 30,53 | 0,63% | 304.248,00 |
| 22.04.2024 | 29,93 | 30,60 | 29,58 | 30,34 | 1,17% | 479.501,00 |
| 19.04.2024 | 29,29 | 30,47 | 28,76 | 29,99 | 3,24% | 605.305,00 |
| 18.04.2024 | 28,75 | 29,18 | 28,67 | 29,05 | 1,43% | 297.046,00 |
| 17.04.2024 | 29,00 | 29,12 | 28,60 | 28,64 | -0,38% | 239.796,00 |
| 16.04.2024 | 28,99 | 29,02 | 28,71 | 28,75 | -1,54% | 203.771,00 |
| 15.04.2024 | 29,68 | 29,90 | 28,94 | 29,20 | -1,08% | 174.547,00 |
| 12.04.2024 | 29,26 | 29,52 | 29,14 | 29,52 | -0,07% | 170.685,00 |
| 11.04.2024 | 29,59 | 29,69 | 29,20 | 29,54 | 0,17% | 178.175,00 |
| 10.04.2024 | 29,57 | 29,77 | 29,16 | 29,49 | -2,83% | 482.805,00 |
| 09.04.2024 | 30,52 | 30,66 | 30,22 | 30,35 | -0,56% | 174.138,00 |
| 08.04.2024 | 30,41 | 30,64 | 30,37 | 30,52 | 0,56% | 208.739,00 |
| 05.04.2024 | 30,43 | 30,57 | 30,17 | 30,35 | -0,72% | 160.302,00 |
| 04.04.2024 | 30,74 | 31,14 | 30,45 | 30,57 | 0,89% | 412.679,00 |
| 03.04.2024 | 30,47 | 30,73 | 30,26 | 30,30 | -0,88% | 150.729,00 |
| 02.04.2024 | 30,70 | 30,89 | 30,32 | 30,57 | -1,77% | 214.403,00 |
| 01.04.2024 | 31,29 | 31,29 | 30,80 | 31,12 | -0,64% | 274.646,00 |
| 28.03.2024 | 31,09 | 31,53 | 31,06 | 31,32 | 0,80% | 337.193,00 |
| 27.03.2024 | 30,38 | 31,08 | 30,38 | 31,07 | 3,12% | 196.746,00 |
| 26.03.2024 | 30,45 | 30,45 | 30,05 | 30,13 | -0,40% | 137.184,00 |
| 25.03.2024 | 30,46 | 30,75 | 30,21 | 30,25 | -0,49% | 111.917,00 |
| 22.03.2024 | 30,92 | 30,97 | 30,33 | 30,40 | -1,68% | 199.062,00 |
| 21.03.2024 | 30,89 | 31,26 | 30,75 | 30,92 | 0,42% | 171.921,00 |
| 20.03.2024 | 29,72 | 31,08 | 29,72 | 30,79 | 2,98% | 237.691,00 |
| 19.03.2024 | 29,57 | 30,06 | 29,57 | 29,90 | 0,95% | 160.122,00 |
| 18.03.2024 | 29,94 | 30,03 | 29,55 | 29,62 | -1,43% | 232.151,00 |
| 15.03.2024 | 29,77 | 30,39 | 29,77 | 30,05 | 0,57% | 878.661,00 |
| 14.03.2024 | 30,88 | 30,88 | 29,77 | 29,88 | -3,58% | 247.237,00 |
| 13.03.2024 | 31,08 | 31,45 | 30,90 | 30,99 | -0,80% | 188.783,00 |
| 12.03.2024 | 31,34 | 31,60 | 31,02 | 31,24 | -0,95% | 176.199,00 |
| 11.03.2024 | 31,60 | 31,83 | 31,50 | 31,54 | -0,38% | 157.215,00 |
| 08.03.2024 | 32,00 | 32,20 | 31,53 | 31,66 | -0,66% | 219.312,00 |
| 07.03.2024 | 31,66 | 31,92 | 31,61 | 31,87 | 1,69% | 317.997,00 |
| 06.03.2024 | 31,29 | 31,92 | 30,80 | 31,34 | 0,38% | 444.461,00 |
| 05.03.2024 | 30,27 | 31,32 | 30,27 | 31,22 | 2,53% | 392.652,00 |