38,330$
-0,70%
Echtzeit-Aktienkurs Hilltop Holdings Inc.
Bid:
Ask:
Aktienkurse zur Hilltop Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 38,26 | 38,55 | 38,11 | 38,34 | -0,67% | 278.390,00 |
| 08.09.2026 | 38,94 | 38,95 | 38,59 | 38,60 | -1,63% | 282.918,00 |
| 04.09.2026 | 38,88 | 39,31 | 38,64 | 39,24 | 0,87% | 216.678,00 |
| 03.09.2026 | 38,85 | 39,25 | 38,79 | 38,90 | 0,96% | 182.150,00 |
| 02.09.2026 | 38,01 | 38,84 | 37,71 | 38,53 | 2,04% | 261.325,00 |
| 01.09.2026 | 37,93 | 38,20 | 37,66 | 37,76 | -0,76% | 214.129,00 |
| 31.08.2026 | 38,41 | 38,45 | 37,92 | 38,05 | -1,17% | 249.461,00 |
| 28.08.2026 | 38,75 | 39,00 | 38,44 | 38,50 | -0,18% | 202.889,00 |
| 27.08.2026 | 38,49 | 38,57 | 38,12 | 38,57 | -0,18% | 202.585,00 |
| 26.08.2026 | 38,66 | 38,79 | 38,37 | 38,64 | 0,34% | 204.373,00 |
| 25.08.2026 | 38,82 | 38,82 | 38,42 | 38,51 | -0,41% | 186.501,00 |
| 24.08.2026 | 38,83 | 39,21 | 38,67 | 38,67 | -0,03% | 256.874,00 |
| 21.08.2026 | 38,65 | 39,02 | 38,33 | 38,68 | 0,13% | 227.160,00 |
| 20.08.2026 | 38,29 | 38,79 | 38,17 | 38,63 | 0,36% | 190.013,00 |
| 19.08.2026 | 39,19 | 39,30 | 38,40 | 38,49 | -1,31% | 237.694,00 |
| 18.08.2026 | 39,56 | 39,63 | 38,66 | 39,00 | -0,84% | 237.316,00 |
| 17.08.2026 | 39,34 | 39,81 | 39,21 | 39,33 | -0,68% | 189.378,00 |
| 14.08.2026 | 39,77 | 40,01 | 39,47 | 39,60 | -0,48% | 157.238,00 |
| 13.08.2026 | 39,50 | 39,79 | 39,39 | 39,79 | 1,09% | 212.671,00 |
| 12.08.2026 | 39,11 | 39,49 | 39,01 | 39,36 | 0,56% | 165.269,00 |
| 11.08.2026 | 38,87 | 39,37 | 38,77 | 39,14 | 0,95% | 178.659,00 |
| 10.08.2026 | 38,68 | 39,16 | 38,36 | 38,77 | -0,69% | 209.464,00 |
| 07.08.2026 | 38,34 | 39,35 | 38,34 | 39,04 | -0,76% | 163.836,00 |
| 06.08.2026 | 39,77 | 39,94 | 39,29 | 39,34 | -1,11% | 213.996,00 |
| 05.08.2026 | 40,25 | 40,25 | 39,59 | 39,78 | -0,55% | 242.060,00 |
| 04.08.2026 | 39,80 | 40,37 | 39,36 | 40,00 | 0,60% | 310.183,00 |
| 03.08.2026 | 39,71 | 40,25 | 39,50 | 39,76 | 0,81% | 281.137,00 |
| 31.07.2026 | 39,37 | 39,72 | 39,16 | 39,44 | 0,15% | 248.590,00 |
| 30.07.2026 | 39,76 | 39,94 | 39,35 | 39,38 | -0,38% | 225.403,00 |
| 29.07.2026 | 39,67 | 40,09 | 39,37 | 39,53 | -0,70% | 314.014,00 |
| 28.07.2026 | 38,87 | 39,85 | 38,87 | 39,81 | 3,38% | 291.509,00 |
| 27.07.2026 | 39,33 | 39,43 | 38,45 | 38,51 | -1,46% | 277.585,00 |
| 24.07.2026 | 39,09 | 40,34 | 38,93 | 39,08 | 3,00% | 410.267,00 |
| 23.07.2026 | 37,67 | 37,94 | 37,35 | 37,94 | -0,52% | 343.460,00 |
| 22.07.2026 | 38,34 | 38,34 | 37,80 | 38,14 | -0,37% | 222.605,00 |
| 21.07.2026 | 38,07 | 38,39 | 37,78 | 38,28 | 0,10% | 222.345,00 |
| 20.07.2026 | 38,71 | 38,78 | 38,21 | 38,24 | -1,14% | 183.433,00 |
| 17.07.2026 | 39,14 | 39,45 | 38,40 | 38,68 | -1,85% | 263.468,00 |
| 16.07.2026 | 38,77 | 39,77 | 38,68 | 39,41 | 1,81% | 301.794,00 |
| 15.07.2026 | 38,42 | 39,01 | 38,20 | 38,71 | 1,12% | 229.450,00 |
| 14.07.2026 | 38,23 | 38,49 | 38,15 | 38,28 | 0,21% | 226.026,00 |
| 13.07.2026 | 38,35 | 38,38 | 38,00 | 38,20 | -0,26% | 157.195,00 |
| 10.07.2026 | 38,08 | 38,44 | 38,06 | 38,30 | 0,68% | 151.971,00 |
| 09.07.2026 | 37,63 | 38,24 | 37,60 | 38,04 | 1,01% | 262.771,00 |
| 08.07.2026 | 38,33 | 38,33 | 37,44 | 37,66 | -2,13% | 213.984,00 |
| 07.07.2026 | 38,88 | 38,97 | 38,42 | 38,48 | -0,31% | 183.090,00 |
| 06.07.2026 | 38,63 | 39,13 | 38,42 | 38,60 | -0,57% | 245.017,00 |
| 02.07.2026 | 39,46 | 39,55 | 38,52 | 38,82 | -1,40% | 168.103,00 |
| 01.07.2026 | 38,97 | 39,67 | 37,89 | 39,37 | 1,52% | 299.601,00 |
| 30.06.2026 | 38,95 | 39,12 | 38,39 | 38,78 | -0,69% | 238.601,00 |
| 29.06.2026 | 39,59 | 39,65 | 38,95 | 39,05 | -2,23% | 310.345,00 |
| 26.06.2026 | 39,70 | 39,94 | 39,07 | 39,94 | 1,34% | 766.565,00 |
| 25.06.2026 | 39,01 | 39,61 | 38,32 | 39,41 | 0,59% | 248.937,00 |
| 24.06.2026 | 38,58 | 39,39 | 38,27 | 39,18 | 1,29% | 263.715,00 |
| 23.06.2026 | 38,33 | 38,69 | 37,68 | 38,68 | 1,84% | 235.438,00 |
| 22.06.2026 | 38,01 | 38,44 | 37,56 | 37,98 | 0,32% | 325.467,00 |
| 18.06.2026 | 37,57 | 38,07 | 37,26 | 37,86 | 1,50% | 993.463,00 |
| 17.06.2026 | 37,72 | 37,95 | 36,79 | 37,30 | -1,76% | 409.481,00 |
| 16.06.2026 | 37,55 | 38,24 | 37,39 | 37,97 | 0,74% | 239.166,00 |
| 15.06.2026 | 38,53 | 38,75 | 37,60 | 37,69 | -1,95% | 253.569,00 |
| 12.06.2026 | 38,26 | 38,49 | 37,95 | 38,44 | 1,48% | 155.856,00 |
| 11.06.2026 | 38,18 | 38,18 | 37,57 | 37,88 | 0,05% | 202.616,00 |
| 10.06.2026 | 37,77 | 38,11 | 37,67 | 37,86 | 1,09% | 233.047,00 |
| 09.06.2026 | 37,34 | 38,17 | 37,34 | 37,45 | 0,78% | 195.418,00 |
| 08.06.2026 | 37,58 | 37,70 | 37,15 | 37,16 | -0,56% | 210.475,00 |
| 05.06.2026 | 37,33 | 37,72 | 37,10 | 37,37 | 0,65% | 238.877,00 |
| 04.06.2026 | 36,68 | 37,35 | 36,66 | 37,13 | 2,77% | 282.342,00 |
| 03.06.2026 | 37,90 | 37,98 | 36,11 | 36,13 | -5,42% | 369.171,00 |
| 02.06.2026 | 37,07 | 38,24 | 37,07 | 38,20 | 2,22% | 311.270,00 |
| 01.06.2026 | 37,47 | 37,75 | 35,79 | 37,37 | -0,93% | 305.067,00 |
| 29.05.2026 | 37,54 | 38,10 | 37,29 | 37,72 | 0,19% | 415.419,00 |
| 28.05.2026 | 37,57 | 38,27 | 37,29 | 37,65 | 0,00% | 301.624,00 |
| 27.05.2026 | 37,91 | 38,21 | 37,42 | 37,65 | -0,26% | 288.664,00 |
| 26.05.2026 | 37,32 | 37,92 | 37,31 | 37,75 | 1,42% | 300.338,00 |
| 22.05.2026 | 37,14 | 37,67 | 36,95 | 37,22 | -0,27% | 263.857,00 |
| 21.05.2026 | 37,02 | 37,41 | 36,73 | 37,32 | 0,11% | 302.007,00 |
| 20.05.2026 | 36,59 | 37,51 | 36,48 | 37,28 | 2,08% | 341.877,00 |
| 19.05.2026 | 36,86 | 37,08 | 36,47 | 36,52 | -0,71% | 240.457,00 |
| 18.05.2026 | 36,42 | 37,20 | 36,03 | 36,78 | 1,35% | 298.612,00 |
| 15.05.2026 | 36,52 | 37,16 | 36,25 | 36,29 | -1,41% | 261.895,00 |
| 14.05.2026 | 36,86 | 37,34 | 36,79 | 36,81 | 0,57% | 282.577,00 |
| 13.05.2026 | 37,01 | 37,31 | 36,39 | 36,60 | -1,51% | 351.112,00 |
| 12.05.2026 | 37,40 | 37,40 | 36,30 | 37,16 | -0,32% | 400.026,00 |
| 11.05.2026 | 38,42 | 38,42 | 37,21 | 37,28 | -1,27% | 390.599,00 |
| 08.05.2026 | 38,06 | 38,35 | 37,75 | 37,76 | -1,28% | 275.684,00 |
| 07.05.2026 | 38,18 | 38,65 | 38,14 | 38,25 | 0,34% | 322.783,00 |
| 06.05.2026 | 37,98 | 38,47 | 37,98 | 38,12 | 0,95% | 228.004,00 |
| 05.05.2026 | 37,42 | 38,07 | 37,42 | 37,76 | 0,96% | 288.920,00 |
| 04.05.2026 | 37,80 | 38,12 | 37,34 | 37,40 | -1,66% | 348.522,00 |
| 01.05.2026 | 37,74 | 38,28 | 37,41 | 38,03 | 0,96% | 276.594,00 |
| 30.04.2026 | 37,37 | 38,15 | 37,37 | 37,67 | 0,05% | 359.088,00 |
| 29.04.2026 | 37,94 | 38,62 | 37,64 | 37,65 | -1,21% | 455.592,00 |
| 28.04.2026 | 37,11 | 38,13 | 37,10 | 38,11 | 3,56% | 318.734,00 |
| 27.04.2026 | 36,71 | 37,23 | 36,71 | 36,80 | 0,41% | 251.728,00 |
| 24.04.2026 | 36,62 | 37,31 | 36,32 | 36,65 | -3,45% | 584.666,00 |
| 23.04.2026 | 37,66 | 38,31 | 37,44 | 37,96 | 1,06% | 450.482,00 |
| 22.04.2026 | 37,68 | 37,80 | 37,36 | 37,56 | -0,03% | 315.670,00 |
| 21.04.2026 | 38,01 | 38,15 | 37,47 | 37,57 | -1,00% | 364.974,00 |
| 20.04.2026 | 37,98 | 38,22 | 37,70 | 37,95 | 0,08% | 180.967,00 |
| 17.04.2026 | 37,12 | 38,29 | 36,98 | 37,92 | 2,65% | 271.331,00 |