47,730$
-0,06%
Echtzeit-Aktienkurs Hancock Holding Co.
Bid:
Ask:
Aktienkurse zur Hancock Holding Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 47,71 | 47,90 | 46,89 | 47,75 | 0,08% | 475.043,00 |
| 09.05.2024 | 48,10 | 48,10 | 47,66 | 47,71 | -0,52% | 378.012,00 |
| 08.05.2024 | 47,64 | 48,23 | 47,64 | 47,96 | -0,68% | 365.532,00 |
| 07.05.2024 | 48,75 | 49,07 | 48,25 | 48,29 | -0,60% | 295.275,00 |
| 06.05.2024 | 48,28 | 48,68 | 47,69 | 48,58 | 2,12% | 248.921,00 |
| 03.05.2024 | 47,95 | 48,34 | 47,43 | 47,57 | 0,74% | 285.455,00 |
| 02.05.2024 | 46,75 | 47,25 | 46,52 | 47,22 | 1,90% | 278.502,00 |
| 01.05.2024 | 45,77 | 47,36 | 45,75 | 46,34 | 2,09% | 462.158,00 |
| 30.04.2024 | 46,05 | 46,52 | 45,35 | 45,39 | -2,49% | 212.118,00 |
| 29.04.2024 | 46,76 | 47,19 | 46,45 | 46,55 | -0,41% | 522.162,00 |
| 26.04.2024 | 46,44 | 47,28 | 46,21 | 46,74 | 1,21% | 666.278,00 |
| 25.04.2024 | 45,97 | 46,34 | 45,43 | 46,18 | -0,62% | 551.835,00 |
| 24.04.2024 | 45,48 | 46,63 | 45,48 | 46,47 | 1,02% | 467.236,00 |
| 23.04.2024 | 45,07 | 46,45 | 44,38 | 46,00 | 1,52% | 331.005,00 |
| 22.04.2024 | 44,55 | 45,45 | 44,18 | 45,31 | 2,35% | 423.531,00 |
| 19.04.2024 | 42,58 | 44,32 | 42,51 | 44,27 | 3,48% | 601.286,00 |
| 18.04.2024 | 42,77 | 43,36 | 42,51 | 42,78 | 0,26% | 488.114,00 |
| 17.04.2024 | 43,99 | 44,07 | 42,39 | 42,67 | 1,86% | 972.595,00 |
| 16.04.2024 | 42,01 | 42,14 | 41,56 | 41,89 | -1,67% | 366.041,00 |
| 15.04.2024 | 42,79 | 43,31 | 42,00 | 42,60 | 0,09% | 604.090,00 |
| 12.04.2024 | 42,56 | 43,25 | 42,21 | 42,56 | -1,30% | 343.276,00 |
| 11.04.2024 | 43,21 | 43,35 | 42,12 | 43,12 | 0,28% | 336.228,00 |
| 10.04.2024 | 43,85 | 43,88 | 42,28 | 43,00 | -4,68% | 483.070,00 |
| 09.04.2024 | 44,79 | 45,26 | 44,06 | 45,11 | 1,34% | 298.895,00 |
| 08.04.2024 | 43,68 | 44,69 | 43,68 | 44,52 | 1,42% | 244.471,00 |
| 05.04.2024 | 43,54 | 44,00 | 43,07 | 43,89 | 0,25% | 408.125,00 |
| 04.04.2024 | 44,49 | 44,93 | 43,33 | 43,78 | -0,39% | 475.839,00 |
| 03.04.2024 | 43,86 | 44,43 | 43,79 | 43,95 | -0,70% | 492.928,00 |
| 02.04.2024 | 44,33 | 45,75 | 44,08 | 44,26 | -1,45% | 475.358,00 |
| 01.04.2024 | 46,40 | 46,40 | 44,83 | 44,91 | -2,45% | 376.244,00 |
| 28.03.2024 | 45,70 | 46,33 | 45,55 | 46,04 | 0,68% | 670.193,00 |
| 27.03.2024 | 43,79 | 45,84 | 43,79 | 45,73 | 5,20% | 343.162,00 |
| 26.03.2024 | 43,77 | 43,94 | 43,28 | 43,47 | 0,09% | 311.885,00 |
| 25.03.2024 | 43,22 | 43,85 | 43,16 | 43,43 | 0,65% | 423.936,00 |
| 22.03.2024 | 44,19 | 44,34 | 43,08 | 43,15 | -2,00% | 667.549,00 |
| 21.03.2024 | 43,73 | 44,45 | 43,73 | 44,03 | 1,47% | 456.109,00 |
| 20.03.2024 | 41,79 | 44,00 | 41,70 | 43,39 | 3,21% | 379.722,00 |
| 19.03.2024 | 41,74 | 42,48 | 41,73 | 42,04 | 0,50% | 481.853,00 |
| 18.03.2024 | 42,20 | 42,58 | 41,66 | 41,83 | -1,06% | 566.055,00 |
| 15.03.2024 | 41,76 | 42,98 | 41,76 | 42,28 | 0,71% | 1.107.415,00 |
| 14.03.2024 | 42,89 | 43,17 | 41,60 | 41,98 | -2,89% | 441.229,00 |
| 13.03.2024 | 43,23 | 44,00 | 43,09 | 43,23 | -0,51% | 277.803,00 |
| 12.03.2024 | 43,81 | 44,03 | 43,05 | 43,45 | -1,52% | 268.148,00 |
| 11.03.2024 | 44,16 | 44,45 | 44,00 | 44,12 | -0,81% | 194.553,00 |
| 08.03.2024 | 45,29 | 45,50 | 44,19 | 44,48 | -0,22% | 332.500,00 |
| 07.03.2024 | 45,21 | 45,50 | 44,30 | 44,58 | 0,20% | 355.878,00 |
| 06.03.2024 | 44,71 | 45,35 | 43,53 | 44,49 | -0,45% | 393.163,00 |
| 05.03.2024 | 42,28 | 44,84 | 42,28 | 44,69 | 4,68% | 403.169,00 |
| 04.03.2024 | 42,74 | 43,55 | 42,21 | 42,69 | -0,72% | 350.014,00 |
| 01.03.2024 | 43,26 | 43,48 | 42,45 | 43,00 | -1,33% | 491.073,00 |
| 29.02.2024 | 43,46 | 44,14 | 43,32 | 43,58 | 2,66% | 331.553,00 |
| 28.02.2024 | 42,63 | 43,07 | 42,45 | 42,45 | -1,46% | 322.471,00 |
| 27.02.2024 | 43,18 | 43,48 | 42,81 | 43,08 | 0,77% | 254.909,00 |
| 26.02.2024 | 42,72 | 43,34 | 42,36 | 42,75 | -0,79% | 283.877,00 |
| 23.02.2024 | 43,16 | 43,70 | 42,70 | 43,09 | -0,46% | 297.882,00 |
| 22.02.2024 | 43,70 | 44,21 | 43,06 | 43,29 | -1,37% | 396.117,00 |
| 21.02.2024 | 43,59 | 43,97 | 43,28 | 43,89 | 0,00% | 484.102,00 |
| 20.02.2024 | 43,04 | 44,39 | 43,04 | 43,89 | 0,07% | 410.728,00 |
| 16.02.2024 | 43,93 | 44,27 | 43,50 | 43,86 | -1,57% | 379.156,00 |
| 15.02.2024 | 43,01 | 44,68 | 43,01 | 44,56 | 4,31% | 297.273,00 |
| 14.02.2024 | 42,75 | 42,97 | 42,01 | 42,72 | 1,26% | 204.758,00 |
| 13.02.2024 | 42,48 | 43,50 | 41,43 | 42,19 | -4,68% | 667.718,00 |
| 12.02.2024 | 43,14 | 44,73 | 43,10 | 44,26 | 2,67% | 250.591,00 |
| 09.02.2024 | 42,54 | 43,23 | 41,92 | 43,11 | 1,63% | 314.274,00 |
| 08.02.2024 | 42,33 | 42,76 | 42,01 | 42,42 | -0,42% | 284.055,00 |
| 07.02.2024 | 41,92 | 42,93 | 41,19 | 42,60 | 1,26% | 501.472,00 |
| 06.02.2024 | 42,34 | 42,82 | 41,63 | 42,07 | -0,52% | 324.555,00 |
| 05.02.2024 | 42,65 | 42,78 | 42,11 | 42,29 | -1,92% | 607.553,00 |
| 02.02.2024 | 42,23 | 43,41 | 42,09 | 43,12 | 0,02% | 762.611,00 |
| 01.02.2024 | 45,37 | 45,50 | 41,69 | 43,11 | -4,48% | 1.264.391,00 |
| 31.01.2024 | 46,18 | 47,07 | 44,99 | 45,13 | -3,90% | 332.081,00 |
| 30.01.2024 | 47,83 | 47,83 | 46,89 | 46,96 | -1,88% | 365.233,00 |
| 29.01.2024 | 47,01 | 47,86 | 46,86 | 47,86 | 1,48% | 260.392,00 |
| 26.01.2024 | 47,08 | 47,61 | 46,95 | 47,16 | 0,36% | 274.659,00 |
| 25.01.2024 | 47,95 | 48,05 | 46,31 | 46,99 | -0,42% | 333.464,00 |
| 24.01.2024 | 46,92 | 47,64 | 46,69 | 47,19 | 1,11% | 260.861,00 |
| 23.01.2024 | 47,99 | 48,01 | 46,60 | 46,67 | -1,75% | 369.013,00 |
| 22.01.2024 | 46,43 | 47,60 | 46,29 | 47,50 | 3,44% | 527.628,00 |
| 19.01.2024 | 45,02 | 45,95 | 44,39 | 45,92 | 2,57% | 464.773,00 |
| 18.01.2024 | 44,79 | 45,54 | 44,40 | 44,77 | 0,40% | 455.503,00 |
| 17.01.2024 | 43,66 | 45,82 | 43,52 | 44,59 | 0,52% | 853.819,00 |
| 16.01.2024 | 44,78 | 45,10 | 44,17 | 44,36 | -2,70% | 1.033.484,00 |
| 12.01.2024 | 46,54 | 46,74 | 44,94 | 45,59 | -0,89% | 432.609,00 |
| 11.01.2024 | 46,23 | 46,37 | 45,20 | 46,00 | -1,31% | 559.574,00 |
| 10.01.2024 | 46,53 | 46,65 | 46,06 | 46,61 | 0,00% | 442.672,00 |
| 09.01.2024 | 46,25 | 46,93 | 46,14 | 46,61 | -1,00% | 310.537,00 |
| 08.01.2024 | 46,70 | 47,12 | 46,30 | 47,08 | 1,03% | 305.573,00 |
| 05.01.2024 | 45,85 | 47,14 | 45,73 | 46,60 | 0,24% | 585.767,00 |
| 04.01.2024 | 46,88 | 47,22 | 45,03 | 46,49 | -0,68% | 425.767,00 |
| 03.01.2024 | 47,92 | 47,92 | 46,70 | 46,81 | -3,48% | 445.593,00 |
| 02.01.2024 | 48,11 | 49,10 | 48,00 | 48,50 | -0,19% | 440.972,00 |
| 29.12.2023 | 49,22 | 49,65 | 48,52 | 48,59 | -1,56% | 341.835,00 |
| 28.12.2023 | 49,00 | 49,45 | 48,91 | 49,36 | 0,41% | 325.314,00 |
| 27.12.2023 | 49,12 | 49,46 | 48,67 | 49,16 | 0,18% | 358.637,00 |
| 26.12.2023 | 48,46 | 49,23 | 48,14 | 49,07 | 1,68% | 335.041,00 |
| 22.12.2023 | 48,33 | 48,78 | 48,07 | 48,26 | 0,90% | 340.383,00 |
| 21.12.2023 | 47,96 | 48,28 | 47,39 | 47,83 | 0,55% | 604.413,00 |
| 20.12.2023 | 48,23 | 49,22 | 47,56 | 47,57 | -1,92% | 595.620,00 |
| 19.12.2023 | 47,67 | 48,66 | 47,21 | 48,50 | 2,30% | 598.527,00 |
| 18.12.2023 | 47,48 | 47,77 | 46,94 | 47,41 | 0,34% | 790.275,00 |