63,545$
0,98%
Echtzeit-Aktienkurs Hancock Holding Co.
Bid:
Ask:
Aktienkurse zur Hancock Holding Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 62,64 | 63,66 | 62,24 | 63,55 | 0,99% | 521.511,00 |
| 03.12.2025 | 61,61 | 63,08 | 61,59 | 62,93 | 2,14% | 853.884,00 |
| 02.12.2025 | 62,26 | 62,26 | 61,45 | 61,61 | -0,58% | 612.331,00 |
| 01.12.2025 | 60,10 | 62,20 | 59,74 | 61,97 | 2,28% | 924.085,00 |
| 28.11.2025 | 60,85 | 61,02 | 60,53 | 60,59 | -0,29% | 447.761,00 |
| 26.11.2025 | 60,41 | 61,02 | 60,41 | 60,77 | -0,01% | 514.654,00 |
| 25.11.2025 | 59,44 | 61,34 | 59,23 | 60,77 | 2,83% | 576.719,00 |
| 24.11.2025 | 59,29 | 59,45 | 58,67 | 59,10 | -0,42% | 572.340,00 |
| 21.11.2025 | 56,93 | 59,92 | 56,93 | 59,35 | 4,38% | 1.211.230,00 |
| 20.11.2025 | 57,40 | 58,48 | 56,51 | 56,86 | 0,00% | 707.027,00 |
| 19.11.2025 | 56,72 | 57,57 | 56,43 | 56,86 | 0,21% | 841.484,00 |
| 18.11.2025 | 55,88 | 57,53 | 55,76 | 56,74 | 0,94% | 793.401,00 |
| 17.11.2025 | 58,54 | 58,67 | 56,06 | 56,21 | -4,19% | 602.905,00 |
| 14.11.2025 | 58,15 | 58,86 | 57,65 | 58,67 | -0,24% | 748.724,00 |
| 13.11.2025 | 59,04 | 59,58 | 58,43 | 58,81 | -0,91% | 957.413,00 |
| 12.11.2025 | 59,10 | 60,22 | 57,77 | 59,35 | 0,56% | 842.772,00 |
| 11.11.2025 | 58,72 | 59,29 | 57,96 | 59,02 | 0,43% | 600.948,00 |
| 10.11.2025 | 58,82 | 59,09 | 58,11 | 58,77 | 0,00% | 758.611,00 |
| 07.11.2025 | 58,00 | 58,78 | 57,43 | 58,77 | 1,21% | 1.015.925,00 |
| 06.11.2025 | 58,37 | 59,13 | 57,90 | 58,07 | -1,08% | 940.799,00 |
| 05.11.2025 | 57,62 | 59,04 | 57,29 | 58,70 | 1,84% | 1.141.533,00 |
| 04.11.2025 | 57,58 | 57,97 | 57,05 | 57,64 | -0,17% | 1.124.980,00 |
| 03.11.2025 | 57,05 | 57,88 | 56,16 | 57,74 | 1,10% | 1.176.853,00 |
| 31.10.2025 | 55,81 | 57,54 | 55,11 | 57,11 | 1,71% | 1.395.896,00 |
| 30.10.2025 | 56,31 | 57,82 | 56,07 | 56,15 | -0,32% | 927.390,00 |
| 29.10.2025 | 56,43 | 57,45 | 55,75 | 56,33 | -0,97% | 1.033.801,00 |
| 28.10.2025 | 56,56 | 57,27 | 56,22 | 56,88 | 0,67% | 938.025,00 |
| 27.10.2025 | 56,10 | 57,05 | 55,91 | 56,50 | 1,44% | 1.132.400,00 |
| 24.10.2025 | 56,36 | 56,81 | 55,68 | 55,70 | -0,05% | 896.551,00 |
| 23.10.2025 | 56,41 | 56,44 | 55,24 | 55,73 | -0,82% | 885.508,00 |
| 22.10.2025 | 56,96 | 57,23 | 55,98 | 56,19 | -0,97% | 1.047.870,00 |
| 21.10.2025 | 56,51 | 57,21 | 56,26 | 56,74 | 0,30% | 803.939,00 |
| 20.10.2025 | 55,39 | 56,73 | 55,31 | 56,57 | 2,35% | 723.827,00 |
| 17.10.2025 | 55,22 | 55,65 | 54,05 | 55,27 | 1,38% | 1.371.123,00 |
| 16.10.2025 | 58,61 | 58,61 | 54,20 | 54,52 | -7,28% | 1.299.379,00 |
| 15.10.2025 | 61,24 | 63,00 | 58,59 | 58,80 | -6,01% | 2.293.487,00 |
| 14.10.2025 | 60,00 | 62,95 | 59,96 | 62,56 | 3,42% | 1.189.076,00 |
| 13.10.2025 | 60,04 | 60,60 | 59,31 | 60,49 | 2,51% | 992.752,00 |
| 10.10.2025 | 62,13 | 62,30 | 58,98 | 59,01 | -4,45% | 996.542,00 |
| 09.10.2025 | 62,84 | 63,57 | 61,68 | 61,76 | -1,70% | 541.682,00 |
| 08.10.2025 | 63,16 | 63,41 | 62,53 | 62,83 | -0,35% | 477.518,00 |
| 07.10.2025 | 63,02 | 63,82 | 62,92 | 63,05 | -0,05% | 750.244,00 |
| 06.10.2025 | 62,86 | 64,34 | 62,51 | 63,08 | 0,96% | 831.359,00 |
| 03.10.2025 | 62,55 | 63,06 | 62,34 | 62,48 | 0,68% | 73.775,00 |
| 02.10.2025 | 62,28 | 62,69 | 60,27 | 62,06 | -0,64% | 883.686,00 |
| 01.10.2025 | 62,29 | 62,77 | 61,61 | 62,46 | -0,22% | 827.568,00 |
| 30.09.2025 | 63,02 | 63,02 | 61,65 | 62,60 | 0,19% | 655.436,00 |
| 29.09.2025 | 63,60 | 63,60 | 61,78 | 62,48 | -1,23% | 804.641,00 |
| 26.09.2025 | 63,24 | 63,85 | 62,95 | 63,26 | 0,38% | 826.588,00 |
| 25.09.2025 | 62,82 | 63,28 | 62,29 | 63,02 | 0,29% | 641.568,00 |
| 24.09.2025 | 62,91 | 63,30 | 62,58 | 62,84 | -0,02% | 824.753,00 |
| 23.09.2025 | 62,77 | 63,80 | 62,56 | 62,85 | 0,51% | 927.126,00 |
| 22.09.2025 | 63,32 | 63,45 | 62,18 | 62,53 | -1,79% | 1.048.314,00 |
| 19.09.2025 | 64,28 | 64,28 | 63,37 | 63,67 | -1,03% | 1.880.055,00 |
| 18.09.2025 | 63,31 | 64,37 | 63,20 | 64,33 | 1,92% | 864.500,00 |
| 17.09.2025 | 62,93 | 64,66 | 62,62 | 63,12 | 0,85% | 1.042.557,00 |
| 16.09.2025 | 62,91 | 63,06 | 61,83 | 62,59 | -0,76% | 957.553,00 |
| 15.09.2025 | 63,30 | 63,58 | 62,78 | 63,07 | -0,24% | 1.249.271,00 |
| 12.09.2025 | 63,29 | 63,52 | 62,61 | 63,22 | -0,39% | 763.976,00 |
| 11.09.2025 | 63,16 | 63,78 | 62,90 | 63,47 | 0,49% | 959.134,00 |
| 10.09.2025 | 62,69 | 63,54 | 62,32 | 63,16 | 0,78% | 756.390,00 |
| 09.09.2025 | 62,82 | 63,22 | 62,41 | 62,67 | -0,37% | 936.605,00 |
| 08.09.2025 | 63,23 | 63,50 | 62,18 | 62,90 | 0,29% | 539.690,00 |
| 05.09.2025 | 63,29 | 63,84 | 62,33 | 62,72 | -1,27% | 853.421,00 |
| 04.09.2025 | 62,66 | 63,56 | 62,23 | 63,53 | 1,87% | 359.427,00 |
| 03.09.2025 | 61,96 | 62,85 | 61,82 | 62,37 | 0,17% | 436.178,00 |
| 02.09.2025 | 61,96 | 62,38 | 61,49 | 62,26 | -1,05% | 1.014.010,00 |
| 29.08.2025 | 63,32 | 63,68 | 62,81 | 62,92 | -0,32% | 421.207,00 |
| 28.08.2025 | 63,73 | 63,73 | 62,87 | 63,12 | -0,63% | 453.481,00 |
| 27.08.2025 | 63,28 | 64,25 | 63,14 | 63,52 | -0,03% | 657.417,00 |
| 26.08.2025 | 62,81 | 63,82 | 62,59 | 63,54 | 1,37% | 567.880,00 |
| 25.08.2025 | 63,22 | 63,37 | 62,61 | 62,68 | -1,28% | 444.510,00 |
| 22.08.2025 | 60,73 | 63,82 | 60,71 | 63,49 | 5,33% | 1.155.526,00 |
| 21.08.2025 | 60,10 | 60,62 | 59,95 | 60,28 | -0,30% | 627.177,00 |
| 20.08.2025 | 60,79 | 60,95 | 60,17 | 60,46 | -0,18% | 623.163,00 |
| 19.08.2025 | 60,57 | 61,09 | 60,30 | 60,57 | -0,18% | 1.086.654,00 |
| 18.08.2025 | 59,86 | 60,70 | 59,42 | 60,68 | 1,37% | 648.249,00 |
| 15.08.2025 | 61,51 | 61,51 | 59,82 | 59,86 | -2,24% | 556.356,00 |
| 14.08.2025 | 60,62 | 61,33 | 60,35 | 61,23 | -0,05% | 400.371,00 |
| 13.08.2025 | 60,65 | 61,35 | 60,03 | 61,26 | 1,63% | 581.651,00 |
| 12.08.2025 | 58,91 | 60,41 | 58,61 | 60,28 | 3,45% | 528.256,00 |
| 11.08.2025 | 58,28 | 58,60 | 57,87 | 58,27 | 0,03% | 563.028,00 |
| 08.08.2025 | 58,03 | 58,32 | 57,51 | 58,25 | 1,08% | 587.495,00 |
| 07.08.2025 | 59,37 | 59,37 | 57,51 | 57,63 | -1,67% | 456.526,00 |
| 06.08.2025 | 58,89 | 59,07 | 57,91 | 58,61 | -0,34% | 447.975,00 |
| 05.08.2025 | 58,96 | 59,14 | 57,69 | 58,81 | -0,14% | 483.457,00 |
| 04.08.2025 | 57,92 | 58,93 | 57,63 | 58,89 | 2,17% | 704.331,00 |
| 01.08.2025 | 58,80 | 59,03 | 56,87 | 57,64 | -3,48% | 798.774,00 |
| 31.07.2025 | 59,90 | 60,44 | 59,60 | 59,72 | -0,88% | 1.155.887,00 |
| 30.07.2025 | 60,77 | 61,06 | 59,85 | 60,25 | -0,45% | 756.981,00 |
| 29.07.2025 | 61,01 | 61,30 | 60,18 | 60,52 | -0,28% | 525.839,00 |
| 28.07.2025 | 60,86 | 62,90 | 60,52 | 60,69 | -0,28% | 639.340,00 |
| 25.07.2025 | 60,49 | 61,02 | 59,67 | 60,86 | 0,58% | 714.532,00 |
| 24.07.2025 | 60,96 | 61,32 | 60,29 | 60,51 | -1,30% | 789.584,00 |
| 23.07.2025 | 61,14 | 61,39 | 60,49 | 61,31 | 0,79% | 666.611,00 |
| 22.07.2025 | 60,38 | 61,29 | 59,97 | 60,83 | 0,75% | 743.046,00 |
| 21.07.2025 | 60,29 | 61,42 | 60,29 | 60,38 | 0,28% | 840.724,00 |
| 18.07.2025 | 60,96 | 61,00 | 59,66 | 60,21 | -0,05% | 1.437.146,00 |
| 17.07.2025 | 59,46 | 60,29 | 59,08 | 60,24 | 1,38% | 1.163.865,00 |
| 16.07.2025 | 59,68 | 59,87 | 57,21 | 59,42 | 2,06% | 1.868.891,00 |