25,140$
-0,55%
Echtzeit-Aktienkurs Hanmi Financial Corp
Bid:
Ask:
Aktienkurse zur Hanmi Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.07.2025 | 26,16 | 26,40 | 26,03 | 26,08 | 0,04% | 140.666,00 |
| 07.07.2025 | 26,43 | 26,91 | 25,97 | 26,07 | -1,70% | 115.300,00 |
| 03.07.2025 | 26,20 | 26,72 | 26,20 | 26,52 | 1,88% | 84.127,00 |
| 02.07.2025 | 25,48 | 26,08 | 25,18 | 26,03 | 2,16% | 119.905,00 |
| 01.07.2025 | 24,57 | 25,88 | 24,17 | 25,48 | 3,24% | 128.827,00 |
| 30.06.2025 | 24,99 | 25,02 | 24,66 | 24,68 | -0,52% | 185.871,00 |
| 27.06.2025 | 24,70 | 25,08 | 24,24 | 24,81 | 0,53% | 420.429,00 |
| 26.06.2025 | 23,94 | 24,74 | 23,94 | 24,68 | 3,57% | 91.353,00 |
| 25.06.2025 | 24,25 | 24,48 | 23,81 | 23,83 | -1,41% | 111.947,00 |
| 24.06.2025 | 23,84 | 24,27 | 23,60 | 24,17 | 2,29% | 212.275,00 |
| 23.06.2025 | 22,80 | 23,64 | 22,75 | 23,63 | 3,64% | 138.636,00 |
| 20.06.2025 | 22,85 | 23,05 | 22,68 | 22,80 | 0,35% | 524.340,00 |
| 18.06.2025 | 22,50 | 23,75 | 22,50 | 22,72 | 0,75% | 102.006,00 |
| 17.06.2025 | 22,55 | 22,77 | 22,40 | 22,55 | -0,84% | 97.540,00 |
| 16.06.2025 | 23,23 | 23,48 | 22,71 | 22,74 | -1,04% | 197.294,00 |
| 13.06.2025 | 23,17 | 23,78 | 22,74 | 22,98 | -2,46% | 142.934,00 |
| 12.06.2025 | 23,45 | 23,61 | 23,21 | 23,56 | -0,21% | 96.704,00 |
| 11.06.2025 | 23,86 | 23,96 | 23,56 | 23,61 | -0,51% | 84.301,00 |
| 10.06.2025 | 23,58 | 23,85 | 23,50 | 23,73 | 1,19% | 81.739,00 |
| 09.06.2025 | 23,43 | 23,67 | 23,20 | 23,45 | 0,51% | 94.721,00 |
| 06.06.2025 | 23,15 | 23,35 | 22,94 | 23,33 | 2,66% | 129.784,00 |
| 05.06.2025 | 22,66 | 22,88 | 22,50 | 22,73 | 0,29% | 94.369,00 |
| 04.06.2025 | 23,10 | 23,41 | 22,63 | 22,66 | -1,99% | 75.121,00 |
| 03.06.2025 | 22,76 | 23,19 | 22,61 | 23,12 | 1,40% | 83.758,00 |
| 02.06.2025 | 22,87 | 22,94 | 22,42 | 22,80 | -0,52% | 115.579,00 |
| 30.05.2025 | 23,08 | 23,23 | 22,84 | 22,92 | -0,95% | 126.599,00 |
| 29.05.2025 | 22,95 | 23,19 | 22,75 | 23,14 | 1,40% | 107.994,00 |
| 28.05.2025 | 23,18 | 23,35 | 22,79 | 22,82 | -1,85% | 83.499,00 |
| 27.05.2025 | 23,00 | 23,30 | 22,76 | 23,25 | 1,93% | 96.374,00 |
| 23.05.2025 | 22,54 | 23,05 | 21,84 | 22,81 | -0,18% | 93.281,00 |
| 22.05.2025 | 22,89 | 23,25 | 22,78 | 22,85 | -0,87% | 127.310,00 |
| 21.05.2025 | 23,45 | 23,75 | 22,98 | 23,05 | -2,58% | 112.381,00 |
| 20.05.2025 | 23,77 | 23,86 | 23,62 | 23,66 | -0,38% | 101.063,00 |
| 19.05.2025 | 23,63 | 23,75 | 23,10 | 23,75 | -0,46% | 107.760,00 |
| 16.05.2025 | 23,96 | 23,96 | 23,61 | 23,86 | -0,46% | 162.259,00 |
| 15.05.2025 | 23,74 | 24,09 | 23,70 | 23,97 | 1,31% | 115.293,00 |
| 14.05.2025 | 24,13 | 24,16 | 23,66 | 23,66 | -2,31% | 131.672,00 |
| 13.05.2025 | 23,74 | 24,37 | 23,64 | 24,22 | 0,87% | 87.005,00 |
| 12.05.2025 | 24,34 | 24,50 | 23,56 | 24,01 | 2,83% | 116.357,00 |
| 09.05.2025 | 23,59 | 23,72 | 23,17 | 23,35 | -0,72% | 96.455,00 |
| 08.05.2025 | 23,26 | 23,64 | 23,05 | 23,52 | 2,31% | 132.050,00 |
| 07.05.2025 | 23,51 | 23,68 | 22,92 | 22,99 | -0,95% | 129.330,00 |
| 06.05.2025 | 22,80 | 23,47 | 22,41 | 23,21 | -0,30% | 156.659,00 |
| 05.05.2025 | 22,91 | 23,55 | 22,22 | 23,28 | -0,89% | 155.851,00 |
| 02.05.2025 | 23,25 | 23,53 | 23,13 | 23,49 | 2,31% | 99.425,00 |
| 01.05.2025 | 22,89 | 23,17 | 22,60 | 22,96 | 0,44% | 143.045,00 |
| 30.04.2025 | 23,43 | 23,43 | 22,43 | 22,86 | -1,21% | 252.626,00 |
| 29.04.2025 | 22,89 | 23,15 | 22,64 | 23,14 | 1,62% | 128.690,00 |
| 28.04.2025 | 22,81 | 22,92 | 22,38 | 22,77 | 0,13% | 134.800,00 |
| 25.04.2025 | 22,99 | 23,10 | 22,44 | 22,74 | -2,07% | 120.889,00 |
| 24.04.2025 | 22,69 | 23,29 | 21,58 | 23,22 | -0,30% | 199.953,00 |
| 23.04.2025 | 22,52 | 23,46 | 21,98 | 23,29 | 3,42% | 254.697,00 |
| 22.04.2025 | 21,83 | 22,64 | 21,18 | 22,52 | 4,36% | 233.950,00 |
| 21.04.2025 | 21,26 | 21,66 | 21,15 | 21,58 | 0,42% | 132.171,00 |
| 17.04.2025 | 21,33 | 21,60 | 21,10 | 21,49 | 0,42% | 174.879,00 |
| 16.04.2025 | 21,47 | 21,66 | 21,14 | 21,40 | 0,19% | 171.785,00 |
| 15.04.2025 | 20,83 | 21,59 | 20,77 | 21,36 | 2,79% | 217.453,00 |
| 14.04.2025 | 21,25 | 21,25 | 20,24 | 20,78 | 1,61% | 228.164,00 |
| 11.04.2025 | 20,35 | 20,63 | 19,90 | 20,45 | -0,49% | 234.925,00 |
| 10.04.2025 | 20,55 | 21,30 | 19,25 | 20,55 | -4,42% | 401.648,00 |
| 09.04.2025 | 20,43 | 22,06 | 19,82 | 21,50 | 4,22% | 499.081,00 |
| 08.04.2025 | 21,17 | 21,84 | 20,38 | 20,63 | -0,10% | 391.240,00 |