75,730$
-0,88%
Echtzeit-Aktienkurs Hancock Holding Co.
Bid:
Ask:
Aktienkurse zur Hancock Holding Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.07.2026 | 75,67 | 75,85 | 74,75 | 75,68 | -0,94% | 943.951,00 |
| 22.07.2026 | 76,52 | 77,48 | 76,00 | 76,40 | -0,31% | 1.711.239,00 |
| 21.07.2026 | 77,11 | 77,50 | 75,95 | 76,64 | -0,82% | 1.422.212,00 |
| 20.07.2026 | 78,45 | 78,68 | 76,82 | 77,28 | -1,51% | 1.244.792,00 |
| 17.07.2026 | 78,57 | 79,15 | 77,90 | 78,46 | -0,88% | 1.031.759,00 |
| 16.07.2026 | 77,13 | 79,36 | 76,88 | 79,16 | 2,69% | 1.009.700,00 |
| 15.07.2026 | 76,42 | 77,57 | 76,04 | 77,09 | 1,41% | 783.068,00 |
| 14.07.2026 | 75,95 | 76,69 | 75,62 | 76,02 | 0,11% | 824.692,00 |
| 13.07.2026 | 75,63 | 76,09 | 75,28 | 75,94 | 0,70% | 786.403,00 |
| 10.07.2026 | 75,14 | 75,63 | 74,82 | 75,41 | 0,61% | 562.221,00 |
| 09.07.2026 | 74,16 | 75,39 | 73,88 | 74,95 | 1,63% | 969.658,00 |
| 08.07.2026 | 74,73 | 74,89 | 73,03 | 73,75 | -1,90% | 1.155.261,00 |
| 07.07.2026 | 75,15 | 76,03 | 74,60 | 75,18 | 0,17% | 1.029.046,00 |
| 06.07.2026 | 74,44 | 75,43 | 74,44 | 75,05 | 0,59% | 750.360,00 |
| 02.07.2026 | 75,86 | 76,39 | 73,97 | 74,61 | -1,39% | 1.134.635,00 |
| 01.07.2026 | 74,71 | 76,38 | 74,43 | 75,66 | 1,26% | 960.099,00 |
| 30.06.2026 | 74,81 | 75,06 | 74,26 | 74,72 | -0,07% | 717.231,00 |
| 29.06.2026 | 73,98 | 74,86 | 73,47 | 74,77 | 0,46% | 997.859,00 |
| 26.06.2026 | 74,44 | 74,77 | 73,92 | 74,43 | 0,23% | 1.876.920,00 |
| 25.06.2026 | 73,31 | 75,25 | 73,31 | 74,26 | 1,73% | 1.007.788,00 |
| 24.06.2026 | 71,81 | 73,10 | 71,12 | 73,00 | 1,42% | 942.787,00 |
| 23.06.2026 | 71,18 | 72,11 | 70,59 | 71,98 | 1,68% | 759.152,00 |
| 22.06.2026 | 70,17 | 71,24 | 70,05 | 70,79 | 0,78% | 637.910,00 |
| 18.06.2026 | 70,25 | 70,83 | 69,90 | 70,24 | 0,61% | 2.023.574,00 |
| 17.06.2026 | 70,61 | 71,42 | 69,22 | 69,82 | -1,68% | 1.268.200,00 |
| 16.06.2026 | 71,93 | 72,21 | 70,71 | 71,01 | -0,25% | 798.613,00 |
| 15.06.2026 | 73,00 | 73,15 | 70,95 | 71,19 | -1,81% | 781.449,00 |
| 12.06.2026 | 71,71 | 72,53 | 71,66 | 72,50 | 1,37% | 680.267,00 |
| 11.06.2026 | 71,03 | 71,74 | 70,24 | 71,52 | 0,97% | 807.269,00 |
| 10.06.2026 | 70,74 | 71,38 | 70,33 | 70,83 | 1,07% | 1.002.123,00 |
| 09.06.2026 | 69,72 | 71,43 | 69,64 | 70,08 | 1,61% | 1.048.364,00 |
| 08.06.2026 | 69,56 | 70,20 | 68,80 | 68,97 | -0,59% | 1.163.072,00 |
| 05.06.2026 | 68,77 | 69,82 | 68,50 | 69,38 | 0,27% | 1.135.895,00 |
| 04.06.2026 | 68,32 | 69,45 | 68,08 | 69,19 | 2,91% | 1.113.480,00 |
| 03.06.2026 | 68,36 | 68,40 | 67,09 | 67,23 | -2,17% | 1.137.858,00 |
| 02.06.2026 | 67,17 | 68,93 | 67,05 | 68,72 | 2,05% | 855.599,00 |
| 01.06.2026 | 67,37 | 68,03 | 66,66 | 67,34 | -1,15% | 995.371,00 |
| 29.05.2026 | 67,74 | 68,46 | 67,26 | 68,12 | 0,28% | 861.366,00 |
| 28.05.2026 | 67,82 | 68,19 | 66,84 | 67,93 | 0,24% | 786.735,00 |
| 27.05.2026 | 68,16 | 68,73 | 67,33 | 67,77 | -0,59% | 689.268,00 |
| 26.05.2026 | 67,69 | 68,44 | 67,46 | 68,17 | 0,99% | 534.167,00 |
| 22.05.2026 | 66,95 | 67,53 | 66,53 | 67,50 | 1,28% | 719.196,00 |
| 21.05.2026 | 66,51 | 67,02 | 66,02 | 66,65 | -0,31% | 605.906,00 |
| 20.05.2026 | 65,39 | 67,00 | 64,87 | 66,86 | 2,29% | 699.638,00 |
| 19.05.2026 | 65,70 | 66,00 | 64,58 | 65,36 | -1,18% | 679.082,00 |
| 18.05.2026 | 64,97 | 66,58 | 64,78 | 66,14 | 3,10% | 1.315.182,00 |
| 15.05.2026 | 65,92 | 66,18 | 63,31 | 64,15 | -2,48% | 1.213.854,00 |
| 14.05.2026 | 65,91 | 66,55 | 65,36 | 65,78 | 0,94% | 761.359,00 |
| 13.05.2026 | 65,74 | 66,15 | 65,03 | 65,17 | -1,05% | 943.983,00 |
| 12.05.2026 | 67,80 | 67,95 | 65,63 | 65,86 | -2,82% | 1.433.347,00 |
| 11.05.2026 | 68,85 | 69,22 | 67,66 | 67,77 | -1,44% | 1.125.905,00 |
| 08.05.2026 | 68,11 | 69,03 | 67,77 | 68,76 | 0,95% | 1.140.526,00 |
| 07.05.2026 | 67,80 | 69,08 | 67,80 | 68,11 | -0,76% | 719.681,00 |
| 06.05.2026 | 68,31 | 69,01 | 68,22 | 68,63 | 1,79% | 533.571,00 |
| 05.05.2026 | 66,51 | 67,64 | 66,33 | 67,42 | 1,57% | 584.987,00 |
| 04.05.2026 | 66,73 | 67,44 | 66,21 | 66,38 | -1,18% | 361.509,00 |
| 01.05.2026 | 67,52 | 67,71 | 66,53 | 67,17 | -0,47% | 386.683,00 |
| 30.04.2026 | 66,30 | 67,84 | 65,92 | 67,49 | 1,31% | 1.131.244,00 |
| 29.04.2026 | 67,02 | 67,40 | 66,33 | 66,62 | -1,17% | 673.623,00 |
| 28.04.2026 | 68,21 | 68,52 | 67,20 | 67,41 | -0,34% | 710.682,00 |
| 27.04.2026 | 67,00 | 68,28 | 66,45 | 67,64 | 1,21% | 700.668,00 |
| 24.04.2026 | 68,26 | 69,07 | 66,58 | 66,83 | -2,62% | 735.506,00 |
| 23.04.2026 | 67,86 | 68,73 | 67,10 | 68,63 | 1,92% | 776.976,00 |
| 22.04.2026 | 68,82 | 69,40 | 67,19 | 67,34 | -1,20% | 1.180.646,00 |
| 21.04.2026 | 69,24 | 69,75 | 68,16 | 68,16 | -1,72% | 1.309.419,00 |
| 20.04.2026 | 68,67 | 70,19 | 68,55 | 69,35 | 0,89% | 1.013.761,00 |
| 17.04.2026 | 67,70 | 69,82 | 67,30 | 68,74 | 2,97% | 827.491,00 |
| 16.04.2026 | 66,41 | 67,06 | 66,30 | 66,76 | -0,42% | 554.905,00 |
| 15.04.2026 | 66,95 | 67,24 | 66,11 | 67,04 | 0,10% | 931.316,00 |
| 14.04.2026 | 67,20 | 67,57 | 66,64 | 66,97 | -0,95% | 674.954,00 |
| 13.04.2026 | 66,85 | 67,65 | 66,40 | 67,61 | 0,57% | 791.156,00 |
| 10.04.2026 | 68,05 | 68,05 | 67,09 | 67,23 | -1,51% | 430.289,00 |
| 09.04.2026 | 66,81 | 68,34 | 66,63 | 68,26 | 1,82% | 760.495,00 |
| 08.04.2026 | 66,86 | 67,85 | 66,52 | 67,04 | 2,82% | 892.730,00 |
| 07.04.2026 | 64,68 | 65,58 | 64,60 | 65,20 | 0,23% | 951.341,00 |
| 06.04.2026 | 64,24 | 65,16 | 63,88 | 65,05 | 1,18% | 571.210,00 |
| 02.04.2026 | 63,19 | 64,38 | 62,73 | 64,29 | 0,28% | 505.434,00 |
| 01.04.2026 | 63,88 | 64,74 | 63,68 | 64,11 | 0,90% | 798.472,00 |
| 31.03.2026 | 63,47 | 64,09 | 62,63 | 63,54 | 1,86% | 965.048,00 |
| 30.03.2026 | 62,66 | 62,88 | 62,09 | 62,38 | 0,19% | 1.116.857,00 |
| 27.03.2026 | 63,07 | 63,26 | 62,07 | 62,26 | -1,83% | 879.284,00 |
| 26.03.2026 | 63,46 | 64,03 | 63,30 | 63,42 | -0,58% | 648.323,00 |
| 25.03.2026 | 63,84 | 64,35 | 63,01 | 63,79 | 0,60% | 597.267,00 |
| 24.03.2026 | 62,02 | 64,26 | 61,40 | 63,41 | 1,10% | 1.320.360,00 |
| 23.03.2026 | 63,03 | 63,88 | 62,52 | 62,72 | 2,33% | 1.491.566,00 |
| 20.03.2026 | 61,37 | 61,79 | 60,73 | 61,29 | 0,08% | 2.225.851,00 |
| 19.03.2026 | 60,38 | 61,76 | 59,97 | 61,24 | 0,48% | 700.122,00 |
| 18.03.2026 | 61,70 | 61,77 | 60,78 | 60,95 | -1,44% | 1.039.222,00 |
| 17.03.2026 | 62,79 | 63,13 | 61,50 | 61,84 | -0,53% | 724.562,00 |
| 16.03.2026 | 62,63 | 62,80 | 62,10 | 62,17 | 0,42% | 645.759,00 |
| 13.03.2026 | 62,67 | 62,87 | 61,66 | 61,91 | -0,31% | 823.169,00 |
| 12.03.2026 | 61,11 | 62,32 | 60,91 | 62,10 | -0,75% | 910.048,00 |
| 11.03.2026 | 61,75 | 62,68 | 61,36 | 62,57 | 0,29% | 1.473.110,00 |
| 10.03.2026 | 62,47 | 64,15 | 61,68 | 62,39 | -0,54% | 1.166.543,00 |
| 09.03.2026 | 61,70 | 63,28 | 60,04 | 62,73 | -0,21% | 1.067.649,00 |
| 06.03.2026 | 63,02 | 63,17 | 61,71 | 62,86 | -3,17% | 766.992,00 |
| 05.03.2026 | 64,77 | 65,30 | 63,95 | 64,92 | -1,92% | 689.585,00 |
| 04.03.2026 | 66,49 | 66,88 | 65,72 | 66,19 | 0,29% | 628.384,00 |
| 03.03.2026 | 64,98 | 66,72 | 64,40 | 66,00 | -1,35% | 780.141,00 |
| 02.03.2026 | 64,85 | 67,22 | 64,04 | 66,90 | 1,66% | 722.850,00 |