61,440$
1,57%
Echtzeit-Aktienkurs Hancock Holding Co.
Bid:
Ask:
Aktienkurse zur Hancock Holding Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 60,00 | 62,95 | 59,96 | 62,53 | 3,37% | 1.245.481,00 |
| 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 |
| 15.07.2025 | 60,07 | 60,07 | 57,99 | 58,22 | -3,34% | 1.459.383,00 |
| 14.07.2025 | 59,60 | 60,31 | 59,30 | 60,23 | 1,09% | 922.017,00 |
| 11.07.2025 | 60,95 | 61,53 | 59,48 | 59,58 | -3,65% | 1.077.418,00 |
| 10.07.2025 | 61,24 | 62,24 | 61,06 | 61,84 | 0,91% | 669.937,00 |
| 09.07.2025 | 61,23 | 61,44 | 60,59 | 61,28 | 0,84% | 857.057,00 |
| 08.07.2025 | 60,19 | 61,32 | 59,90 | 60,77 | 1,37% | 624.319,00 |
| 07.07.2025 | 60,57 | 61,20 | 59,52 | 59,95 | -1,83% | 1.229.207,00 |
| 03.07.2025 | 60,89 | 61,73 | 59,79 | 61,07 | 0,93% | 315.354,00 |
| 02.07.2025 | 59,70 | 60,52 | 59,09 | 60,51 | 2,07% | 637.976,00 |
| 01.07.2025 | 57,01 | 59,91 | 56,93 | 59,28 | 3,29% | 750.540,00 |
| 30.06.2025 | 57,97 | 58,24 | 57,36 | 57,39 | -0,45% | 610.178,00 |
| 27.06.2025 | 57,76 | 58,12 | 57,33 | 57,65 | 0,37% | 700.116,00 |
| 26.06.2025 | 56,17 | 57,54 | 56,07 | 57,44 | 2,74% | 545.835,00 |
| 25.06.2025 | 56,15 | 56,18 | 55,64 | 55,91 | -0,41% | 304.278,00 |
| 24.06.2025 | 55,87 | 56,83 | 55,42 | 56,14 | 1,41% | 651.415,00 |
| 23.06.2025 | 53,86 | 55,46 | 53,63 | 55,36 | 2,63% | 771.628,00 |
| 20.06.2025 | 53,98 | 54,25 | 53,65 | 53,94 | 0,62% | 1.848.635,00 |
| 18.06.2025 | 53,15 | 54,30 | 52,93 | 53,61 | 0,81% | 765.126,00 |
| 17.06.2025 | 53,50 | 54,03 | 53,05 | 53,18 | -1,39% | 700.517,00 |
| 16.06.2025 | 54,46 | 54,67 | 53,84 | 53,93 | 0,28% | 498.515,00 |
| 13.06.2025 | 54,34 | 54,98 | 53,66 | 53,78 | -2,57% | 932.706,00 |
| 12.06.2025 | 54,62 | 55,44 | 53,90 | 55,20 | 0,53% | 775.099,00 |
| 11.06.2025 | 55,84 | 56,17 | 54,67 | 54,91 | -1,21% | 1.069.013,00 |
| 10.06.2025 | 55,21 | 56,00 | 54,88 | 55,58 | 1,13% | 359.966,00 |
| 09.06.2025 | 54,77 | 55,54 | 54,59 | 54,96 | 0,83% | 598.751,00 |
| 06.06.2025 | 53,94 | 54,59 | 53,70 | 54,51 | 2,42% | 512.877,00 |
| 05.06.2025 | 53,77 | 53,82 | 52,89 | 53,22 | -1,66% | 536.273,00 |
| 04.06.2025 | 55,19 | 55,40 | 54,08 | 54,12 | -1,81% | 379.991,00 |
| 03.06.2025 | 54,12 | 55,29 | 54,00 | 55,12 | 1,55% | 366.849,00 |
| 02.06.2025 | 54,59 | 54,62 | 53,40 | 54,28 | -0,71% | 357.555,00 |
| 30.05.2025 | 54,79 | 55,06 | 54,34 | 54,67 | -0,89% | 564.700,00 |
| 29.05.2025 | 54,95 | 55,19 | 54,46 | 55,16 | 0,71% | 245.251,00 |
| 28.05.2025 | 55,84 | 55,90 | 54,69 | 54,77 | -1,90% | 393.238,00 |
| 27.05.2025 | 55,10 | 55,86 | 54,37 | 55,83 | 2,91% | 444.763,00 |
| 23.05.2025 | 53,46 | 54,49 | 53,10 | 54,25 | -1,09% | 509.125,00 |
| 22.05.2025 | 54,18 | 55,31 | 54,18 | 54,85 | 0,57% | 400.313,00 |