23,320$
2,55%
Echtzeit-Aktienkurs Hanmi Financial Corp
Bid:
Ask:
Aktienkurse zur Hanmi Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.04.2025 | 19,79 | 21,64 | 19,64 | 20,65 | 1,13% | 441.754,00 |
| 04.04.2025 | 20,14 | 20,72 | 19,90 | 20,42 | -2,81% | 565.848,00 |
| 03.04.2025 | 21,49 | 21,65 | 20,86 | 21,01 | -7,12% | 423.627,00 |
| 02.04.2025 | 22,23 | 22,95 | 22,07 | 22,62 | 0,35% | 185.246,00 |
| 01.04.2025 | 22,61 | 22,62 | 22,23 | 22,54 | -0,62% | 232.727,00 |
| 31.03.2025 | 22,48 | 23,09 | 22,17 | 22,68 | 0,44% | 228.206,00 |
| 28.03.2025 | 22,80 | 23,24 | 22,24 | 22,58 | -1,22% | 200.539,00 |
| 27.03.2025 | 22,20 | 23,38 | 22,20 | 22,86 | -0,13% | 137.168,00 |
| 26.03.2025 | 22,87 | 23,21 | 22,67 | 22,89 | 0,53% | 210.951,00 |
| 25.03.2025 | 22,98 | 23,53 | 22,76 | 22,77 | -0,65% | 147.724,00 |
| 24.03.2025 | 22,76 | 23,07 | 22,71 | 22,92 | 2,05% | 143.256,00 |
| 21.03.2025 | 21,60 | 22,50 | 21,58 | 22,46 | 1,63% | 594.695,00 |
| 20.03.2025 | 21,81 | 22,44 | 21,46 | 22,10 | 0,18% | 224.412,00 |
| 19.03.2025 | 21,92 | 22,33 | 21,88 | 22,06 | 1,01% | 120.796,00 |
| 18.03.2025 | 21,95 | 22,19 | 21,71 | 21,84 | -1,22% | 214.339,00 |
| 17.03.2025 | 21,84 | 22,19 | 21,77 | 22,11 | 1,19% | 215.580,00 |
| 14.03.2025 | 21,59 | 22,09 | 21,49 | 21,85 | 2,58% | 188.478,00 |
| 13.03.2025 | 21,81 | 22,13 | 21,27 | 21,30 | -1,84% | 211.167,00 |
| 12.03.2025 | 21,90 | 22,06 | 21,56 | 21,70 | -0,28% | 206.161,00 |
| 11.03.2025 | 21,64 | 21,96 | 21,45 | 21,76 | 1,06% | 182.422,00 |
| 10.03.2025 | 22,14 | 22,60 | 21,30 | 21,53 | -4,05% | 207.577,00 |
| 07.03.2025 | 22,66 | 22,99 | 22,15 | 22,44 | -0,84% | 141.962,00 |
| 06.03.2025 | 22,66 | 22,71 | 22,38 | 22,63 | -1,44% | 127.049,00 |
| 05.03.2025 | 23,24 | 23,55 | 22,62 | 22,96 | -0,61% | 158.262,00 |
| 04.03.2025 | 23,08 | 23,72 | 22,80 | 23,10 | -3,14% | 208.638,00 |
| 03.03.2025 | 23,88 | 24,40 | 23,67 | 23,85 | -0,67% | 156.590,00 |
| 28.02.2025 | 23,74 | 24,25 | 23,74 | 24,01 | 1,57% | 156.056,00 |
| 27.02.2025 | 23,10 | 23,80 | 22,31 | 23,64 | 0,64% | 245.753,00 |
| 26.02.2025 | 23,66 | 23,76 | 23,17 | 23,49 | -0,97% | 213.602,00 |
| 25.02.2025 | 23,18 | 23,90 | 22,76 | 23,72 | 0,08% | 158.370,00 |
| 24.02.2025 | 23,87 | 23,95 | 23,34 | 23,70 | -0,04% | 263.502,00 |
| 21.02.2025 | 24,53 | 24,63 | 23,49 | 23,71 | -2,07% | 282.483,00 |
| 20.02.2025 | 24,67 | 24,77 | 23,80 | 24,21 | -2,46% | 209.976,00 |
| 19.02.2025 | 24,60 | 25,09 | 24,54 | 24,82 | 0,12% | 206.628,00 |
| 18.02.2025 | 24,25 | 24,83 | 24,00 | 24,79 | 2,06% | 181.102,00 |
| 14.02.2025 | 24,50 | 24,68 | 24,21 | 24,29 | -0,37% | 93.797,00 |
| 13.02.2025 | 24,11 | 24,41 | 23,93 | 24,38 | 0,79% | 88.158,00 |
| 12.02.2025 | 24,42 | 24,51 | 24,17 | 24,19 | -2,77% | 130.185,00 |
| 11.02.2025 | 23,51 | 24,88 | 23,10 | 24,88 | 2,47% | 106.219,00 |
| 10.02.2025 | 24,50 | 24,62 | 24,09 | 24,28 | -1,22% | 170.725,00 |
| 07.02.2025 | 24,85 | 24,85 | 24,11 | 24,58 | -0,81% | 164.160,00 |
| 06.02.2025 | 24,81 | 24,83 | 24,51 | 24,78 | 0,41% | 135.051,00 |
| 05.02.2025 | 24,64 | 24,72 | 24,29 | 24,68 | 0,78% | 109.616,00 |
| 04.02.2025 | 24,05 | 24,49 | 24,03 | 24,49 | 1,74% | 148.395,00 |
| 03.02.2025 | 23,41 | 24,16 | 23,09 | 24,07 | 0,21% | 143.753,00 |
| 31.01.2025 | 24,22 | 24,35 | 23,65 | 24,02 | -0,95% | 154.725,00 |
| 30.01.2025 | 24,75 | 24,84 | 24,01 | 24,25 | -1,18% | 160.936,00 |
| 29.01.2025 | 24,09 | 25,30 | 23,76 | 24,54 | 7,21% | 304.080,00 |
| 28.01.2025 | 22,94 | 23,10 | 22,74 | 22,89 | -0,61% | 190.809,00 |
| 27.01.2025 | 22,97 | 23,17 | 22,64 | 23,03 | 0,22% | 198.582,00 |
| 24.01.2025 | 22,80 | 23,20 | 22,68 | 22,98 | 0,57% | 267.450,00 |
| 23.01.2025 | 22,98 | 23,13 | 22,61 | 22,85 | -0,82% | 173.397,00 |
| 22.01.2025 | 22,78 | 23,08 | 22,67 | 23,04 | -0,09% | 273.237,00 |
| 21.01.2025 | 22,26 | 23,36 | 22,26 | 23,06 | 1,41% | 173.116,00 |
| 17.01.2025 | 22,26 | 22,90 | 22,26 | 22,74 | 0,53% | 107.318,00 |
| 16.01.2025 | 22,90 | 22,90 | 22,43 | 22,62 | -1,22% | 115.249,00 |
| 15.01.2025 | 23,16 | 23,23 | 22,63 | 22,90 | 2,00% | 101.318,00 |
| 14.01.2025 | 21,92 | 22,45 | 21,84 | 22,45 | 3,70% | 101.513,00 |