27,910$
-0,71%
Echtzeit-Aktienkurs Hanmi Financial Corp
Bid:
Ask:
Aktienkurse zur Hanmi Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 27,97 | 28,33 | 27,76 | 27,89 | -0,78% | 330.376,00 |
| 25.11.2025 | 27,44 | 28,38 | 27,44 | 28,11 | 3,38% | 220.638,00 |
| 24.11.2025 | 27,40 | 27,59 | 27,07 | 27,19 | -0,26% | 158.709,00 |
| 21.11.2025 | 26,48 | 27,48 | 26,32 | 27,26 | 3,10% | 202.011,00 |
| 20.11.2025 | 26,60 | 27,11 | 26,27 | 26,44 | 0,65% | 148.014,00 |
| 19.11.2025 | 25,87 | 26,38 | 25,82 | 26,27 | 1,39% | 92.730,00 |
| 18.11.2025 | 25,91 | 26,20 | 25,85 | 25,91 | -0,27% | 104.080,00 |
| 17.11.2025 | 26,91 | 27,10 | 25,83 | 25,98 | -3,88% | 148.347,00 |
| 14.11.2025 | 26,81 | 27,11 | 26,35 | 27,03 | 0,48% | 106.435,00 |
| 13.11.2025 | 26,70 | 27,30 | 26,70 | 26,90 | 0,00% | 170.171,00 |
| 12.11.2025 | 26,91 | 27,33 | 26,88 | 26,90 | -0,04% | 179.148,00 |
| 11.11.2025 | 26,97 | 27,18 | 26,67 | 26,91 | -0,37% | 87.892,00 |
| 10.11.2025 | 26,76 | 27,08 | 26,55 | 27,01 | 1,58% | 106.429,00 |
| 07.11.2025 | 26,44 | 26,80 | 26,20 | 26,59 | 0,68% | 107.973,00 |
| 06.11.2025 | 26,72 | 26,75 | 26,26 | 26,41 | -1,12% | 133.558,00 |
| 05.11.2025 | 26,58 | 26,85 | 26,41 | 26,71 | 0,60% | 144.719,00 |
| 04.11.2025 | 26,43 | 26,56 | 26,15 | 26,55 | -1,10% | 207.152,00 |
| 03.11.2025 | 26,19 | 26,87 | 25,68 | 26,85 | 1,69% | 208.052,00 |
| 31.10.2025 | 26,62 | 26,63 | 26,10 | 26,40 | -1,68% | 197.142,00 |
| 30.10.2025 | 26,73 | 27,28 | 26,42 | 26,85 | -0,33% | 171.337,00 |
| 29.10.2025 | 27,19 | 27,61 | 26,59 | 26,94 | -1,39% | 312.080,00 |
| 28.10.2025 | 27,04 | 27,35 | 26,88 | 27,32 | 0,48% | 115.034,00 |
| 27.10.2025 | 27,28 | 27,50 | 26,91 | 27,19 | 0,52% | 214.922,00 |
| 24.10.2025 | 26,41 | 27,26 | 26,05 | 27,05 | 3,92% | 214.412,00 |
| 23.10.2025 | 26,40 | 26,50 | 25,98 | 26,03 | -1,63% | 419.873,00 |
| 22.10.2025 | 25,51 | 26,54 | 25,21 | 26,46 | 8,22% | 295.207,00 |
| 21.10.2025 | 23,98 | 24,51 | 23,96 | 24,45 | 1,45% | 111.792,00 |
| 20.10.2025 | 23,48 | 24,15 | 23,23 | 24,10 | 3,39% | 134.302,00 |
| 17.10.2025 | 23,19 | 23,40 | 23,00 | 23,31 | 1,52% | 152.973,00 |
| 16.10.2025 | 24,30 | 24,30 | 22,85 | 22,96 | -6,19% | 171.130,00 |
| 15.10.2025 | 25,01 | 25,01 | 24,32 | 24,48 | -1,47% | 104.567,00 |
| 14.10.2025 | 23,88 | 25,00 | 23,88 | 24,84 | 3,07% | 111.263,00 |
| 13.10.2025 | 24,21 | 24,35 | 23,78 | 24,10 | 1,13% | 84.383,00 |
| 10.10.2025 | 24,66 | 25,00 | 23,78 | 23,83 | -2,69% | 146.731,00 |
| 09.10.2025 | 24,59 | 24,62 | 24,30 | 24,49 | -0,65% | 138.601,00 |
| 08.10.2025 | 25,07 | 25,24 | 24,56 | 24,65 | -0,96% | 120.378,00 |
| 07.10.2025 | 25,15 | 25,41 | 24,82 | 24,89 | -0,76% | 107.199,00 |
| 06.10.2025 | 25,02 | 25,29 | 23,76 | 25,08 | 1,25% | 154.252,00 |
| 03.10.2025 | 24,78 | 25,05 | 24,72 | 24,77 | 0,90% | 31.840,00 |
| 02.10.2025 | 24,45 | 24,65 | 24,17 | 24,55 | 0,29% | 108.151,00 |
| 01.10.2025 | 24,45 | 24,74 | 24,16 | 24,48 | -0,85% | 126.613,00 |
| 30.09.2025 | 24,61 | 24,78 | 24,37 | 24,69 | 0,04% | 95.178,00 |
| 29.09.2025 | 25,17 | 25,17 | 24,59 | 24,68 | -1,71% | 135.717,00 |
| 26.09.2025 | 24,87 | 25,36 | 24,86 | 25,11 | 1,17% | 126.036,00 |
| 25.09.2025 | 24,82 | 25,00 | 24,64 | 24,82 | -0,24% | 114.394,00 |
| 24.09.2025 | 24,98 | 25,13 | 24,74 | 24,88 | 0,00% | 124.840,00 |
| 23.09.2025 | 25,01 | 25,43 | 24,85 | 24,88 | -0,80% | 131.228,00 |
| 22.09.2025 | 25,12 | 25,21 | 24,69 | 25,08 | -0,44% | 143.894,00 |
| 19.09.2025 | 25,52 | 25,62 | 25,09 | 25,19 | -1,58% | 486.720,00 |
| 18.09.2025 | 24,98 | 25,62 | 24,66 | 25,60 | 3,02% | 127.784,00 |
| 17.09.2025 | 24,63 | 25,41 | 24,34 | 24,85 | 1,33% | 114.825,00 |
| 16.09.2025 | 24,78 | 24,78 | 24,36 | 24,52 | -1,45% | 107.206,00 |
| 15.09.2025 | 24,92 | 25,04 | 24,59 | 24,88 | 0,16% | 130.618,00 |
| 12.09.2025 | 25,01 | 25,25 | 24,78 | 24,84 | -1,08% | 98.790,00 |
| 11.09.2025 | 25,06 | 25,27 | 24,81 | 25,11 | 0,28% | 160.681,00 |
| 10.09.2025 | 24,98 | 25,17 | 24,92 | 25,04 | 0,36% | 86.945,00 |
| 09.09.2025 | 25,12 | 25,21 | 24,84 | 24,95 | -0,76% | 104.661,00 |
| 08.09.2025 | 24,94 | 25,16 | 24,47 | 25,14 | 0,80% | 132.742,00 |
| 05.09.2025 | 25,41 | 25,69 | 24,77 | 24,94 | -1,42% | 141.422,00 |
| 04.09.2025 | 24,97 | 25,35 | 24,90 | 25,30 | 1,67% | 189.594,00 |
| 03.09.2025 | 24,71 | 25,05 | 24,63 | 24,89 | 0,14% | 196.324,00 |
| 02.09.2025 | 24,83 | 25,01 | 24,58 | 24,85 | -1,23% | 165.904,00 |
| 29.08.2025 | 25,40 | 25,51 | 25,11 | 25,16 | -0,47% | 363.186,00 |
| 28.08.2025 | 25,64 | 25,64 | 25,26 | 25,28 | -0,59% | 181.310,00 |
| 27.08.2025 | 25,18 | 25,52 | 25,03 | 25,43 | 0,67% | 120.461,00 |
| 26.08.2025 | 24,98 | 25,38 | 24,56 | 25,26 | 1,08% | 143.993,00 |
| 25.08.2025 | 24,92 | 25,09 | 24,68 | 24,99 | 0,16% | 113.750,00 |
| 22.08.2025 | 23,75 | 25,02 | 23,74 | 24,95 | 5,59% | 224.529,00 |
| 21.08.2025 | 23,77 | 23,93 | 23,51 | 23,63 | -0,76% | 95.527,00 |
| 20.08.2025 | 23,83 | 23,88 | 23,65 | 23,81 | -0,08% | 87.604,00 |
| 19.08.2025 | 23,74 | 24,22 | 23,72 | 23,83 | 0,08% | 95.061,00 |
| 18.08.2025 | 23,54 | 23,84 | 23,37 | 23,81 | 0,89% | 100.997,00 |
| 15.08.2025 | 24,22 | 24,22 | 23,54 | 23,60 | -2,32% | 266.702,00 |
| 14.08.2025 | 23,96 | 24,23 | 23,77 | 24,16 | -0,33% | 113.646,00 |
| 13.08.2025 | 24,19 | 24,38 | 23,95 | 24,24 | 1,13% | 179.461,00 |
| 12.08.2025 | 23,03 | 23,99 | 23,03 | 23,97 | 4,76% | 191.179,00 |
| 11.08.2025 | 22,80 | 23,05 | 22,58 | 22,88 | 0,53% | 136.739,00 |
| 08.08.2025 | 22,56 | 23,36 | 22,56 | 22,76 | 1,74% | 143.312,00 |
| 07.08.2025 | 22,75 | 22,75 | 22,35 | 22,37 | -0,67% | 129.618,00 |
| 06.08.2025 | 22,54 | 22,66 | 22,43 | 22,52 | 0,04% | 161.320,00 |
| 05.08.2025 | 22,60 | 22,68 | 22,12 | 22,51 | 0,13% | 197.292,00 |
| 04.08.2025 | 22,18 | 22,52 | 22,07 | 22,48 | 0,22% | 157.794,00 |
| 01.08.2025 | 22,51 | 22,96 | 22,00 | 22,43 | -1,67% | 300.409,00 |
| 31.07.2025 | 22,90 | 23,04 | 22,51 | 22,81 | -0,87% | 374.710,00 |
| 30.07.2025 | 23,56 | 23,70 | 22,81 | 23,01 | -1,83% | 162.236,00 |
| 29.07.2025 | 23,88 | 23,95 | 23,37 | 23,44 | -0,72% | 120.784,00 |
| 28.07.2025 | 23,38 | 23,69 | 23,36 | 23,61 | 0,90% | 116.379,00 |
| 25.07.2025 | 23,10 | 23,40 | 22,92 | 23,40 | 1,34% | 180.829,00 |
| 24.07.2025 | 23,01 | 23,65 | 22,77 | 23,09 | -0,35% | 237.927,00 |
| 23.07.2025 | 25,37 | 25,37 | 22,88 | 23,17 | -11,29% | 458.801,00 |
| 22.07.2025 | 25,90 | 26,55 | 25,86 | 26,12 | 0,77% | 263.491,00 |
| 21.07.2025 | 25,99 | 26,42 | 25,90 | 25,92 | -0,04% | 98.609,00 |
| 18.07.2025 | 26,37 | 26,42 | 25,66 | 25,93 | -0,99% | 168.274,00 |
| 17.07.2025 | 25,66 | 26,29 | 25,66 | 26,19 | 1,87% | 135.365,00 |
| 16.07.2025 | 25,52 | 26,10 | 25,14 | 25,71 | 1,18% | 154.021,00 |
| 15.07.2025 | 26,14 | 26,37 | 25,39 | 25,41 | -3,16% | 133.074,00 |
| 14.07.2025 | 25,81 | 26,27 | 24,72 | 26,24 | 1,71% | 138.862,00 |
| 11.07.2025 | 25,95 | 25,96 | 25,45 | 25,80 | -0,96% | 132.917,00 |
| 10.07.2025 | 25,91 | 26,26 | 25,91 | 26,05 | 0,12% | 124.687,00 |
| 09.07.2025 | 26,27 | 26,46 | 25,80 | 26,02 | -0,23% | 117.258,00 |