Hanmi Financial Corp
[WKN: A1JRR1 | ISIN: US4104952043]
Aktienkurse
26,440$ 2,48%
Echtzeit-Aktienkurs Hanmi Financial Corp
Bid: Ask:

Aktienkurse zur Hanmi Financial Corp Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
22.11.2024 25,98 26,52 25,84 26,44 2,48% 19.764,00
21.11.2024 25,64 25,99 25,50 25,80 1,78% 20.071,00
20.11.2024 25,44 25,51 25,01 25,35 -0,24% 97.038,00
19.11.2024 25,04 25,61 25,04 25,41 -0,70% 125.976,00
18.11.2024 25,80 26,07 25,45 25,59 -0,23% 119.589,00
15.11.2024 25,69 25,98 25,20 25,65 1,18% 200.025,00
14.11.2024 25,45 25,53 25,06 25,35 0,24% 141.770,00
13.11.2024 26,01 26,07 25,26 25,29 -1,44% 433.465,00
12.11.2024 25,76 25,99 25,47 25,66 -1,00% 198.797,00
11.11.2024 25,38 26,24 25,20 25,92 4,14% 206.654,00
08.11.2024 24,81 25,20 24,60 24,89 0,61% 168.106,00
07.11.2024 25,44 25,61 24,56 24,74 -3,77% 246.656,00
06.11.2024 24,65 26,30 24,65 25,71 11,98% 492.151,00
05.11.2024 22,45 22,98 22,45 22,96 2,36% 157.862,00
04.11.2024 22,57 22,98 22,02 22,43 -2,14% 193.899,00
01.11.2024 23,17 23,26 22,72 22,92 0,22% 229.516,00
31.10.2024 23,35 23,43 22,87 22,87 -1,72% 127.180,00
30.10.2024 22,82 23,67 22,82 23,27 1,48% 142.607,00
29.10.2024 22,91 22,97 22,65 22,93 0,04% 129.690,00
28.10.2024 22,25 22,95 22,19 22,92 4,47% 238.878,00
25.10.2024 23,00 23,01 21,90 21,94 -4,77% 218.877,00
24.10.2024 22,36 23,14 21,99 23,04 6,86% 332.339,00
23.10.2024 20,40 21,64 20,22 21,56 7,10% 524.978,00
22.10.2024 20,00 20,19 19,90 20,13 0,70% 90.902,00
21.10.2024 20,74 20,74 19,94 19,99 -3,20% 196.255,00
18.10.2024 21,02 21,07 20,65 20,65 -1,76% 137.332,00
17.10.2024 20,75 21,07 20,54 21,02 1,50% 190.232,00
16.10.2024 20,93 21,17 20,66 20,71 0,29% 255.424,00
15.10.2024 20,20 21,10 20,06 20,65 2,94% 190.950,00
14.10.2024 19,95 20,15 19,78 20,06 0,80% 288.156,00
11.10.2024 19,39 20,09 19,28 19,90 3,16% 167.268,00
10.10.2024 19,00 19,31 18,97 19,29 1,26% 114.830,00
09.10.2024 18,77 19,19 18,70 19,05 1,55% 179.178,00
08.10.2024 18,87 18,87 18,58 18,76 -0,53% 97.698,00
07.10.2024 18,73 18,92 18,66 18,86 0,32% 99.508,00
04.10.2024 18,78 18,90 18,50 18,80 1,62% 144.253,00
03.10.2024 18,26 18,53 18,19 18,50 0,38% 147.967,00
02.10.2024 18,36 18,87 18,33 18,43 2,19% 122.567,00
01.10.2024 18,53 18,53 17,93 18,04 -2,99% 128.004,00
30.09.2024 18,40 18,87 18,40 18,59 0,81% 147.200,00
27.09.2024 18,41 18,57 18,07 18,44 1,54% 209.287,00
26.09.2024 18,57 18,70 18,15 18,16 -1,09% 152.978,00
25.09.2024 18,89 19,05 18,26 18,36 -2,81% 200.003,00
24.09.2024 19,21 19,48 18,84 18,89 -1,56% 131.302,00
23.09.2024 19,36 19,39 19,13 19,19 -0,62% 134.163,00
20.09.2024 19,64 19,78 19,28 19,31 -2,62% 680.344,00
19.09.2024 19,75 19,98 19,39 19,83 2,96% 106.461,00
18.09.2024 19,00 19,91 18,69 19,26 1,85% 135.798,00
17.09.2024 19,15 19,47 18,87 18,91 -0,16% 138.804,00
16.09.2024 18,98 19,14 18,68 18,94 0,05% 127.315,00
13.09.2024 18,73 18,94 18,52 18,93 2,82% 142.078,00
12.09.2024 18,37 18,56 18,16 18,41 0,00% 105.798,00
11.09.2024 18,39 18,56 17,90 18,41 -0,97% 123.807,00
10.09.2024 18,66 18,97 18,20 18,59 0,16% 149.098,00
09.09.2024 18,66 18,81 18,43 18,56 -0,22% 187.744,00
06.09.2024 19,13 19,19 18,54 18,60 -2,26% 300.869,00
05.09.2024 19,32 19,38 19,00 19,03 -0,68% 78.267,00
04.09.2024 19,37 19,71 19,06 19,16 -1,49% 160.557,00
03.09.2024 19,53 19,96 19,37 19,45 -1,82% 84.278,00
30.08.2024 19,80 19,84 18,31 19,81 0,56% 110.420,00
29.08.2024 19,85 19,88 19,42 19,70 0,46% 111.621,00
28.08.2024 19,54 19,83 19,43 19,61 0,36% 133.395,00
27.08.2024 19,81 19,92 19,49 19,54 -2,30% 165.185,00
26.08.2024 20,48 20,53 20,00 20,00 -1,48% 131.068,00
23.08.2024 19,06 20,49 19,06 20,30 7,12% 241.353,00
22.08.2024 18,67 19,00 18,67 18,95 1,23% 75.852,00
21.08.2024 18,86 18,86 18,57 18,72 0,05% 91.176,00
20.08.2024 19,01 19,01 18,68 18,71 -1,89% 110.658,00
19.08.2024 18,97 19,10 18,80 19,07 0,74% 88.743,00
16.08.2024 18,49 19,07 18,49 18,93 1,88% 158.231,00
15.08.2024 18,67 18,91 18,52 18,58 2,03% 120.863,00
14.08.2024 18,47 18,47 18,03 18,21 -0,49% 120.976,00
13.08.2024 18,26 18,37 17,98 18,30 1,27% 146.332,00
12.08.2024 18,42 18,55 17,92 18,07 -1,26% 197.469,00
09.08.2024 18,51 18,51 18,16 18,30 -1,51% 345.436,00
08.08.2024 18,60 18,68 18,26 18,58 1,81% 126.809,00
07.08.2024 18,70 18,77 18,21 18,25 -0,98% 124.273,00
06.08.2024 18,01 18,58 17,82 18,43 2,22% 230.966,00
05.08.2024 17,61 18,30 17,37 18,03 -4,40% 209.961,00
02.08.2024 18,59 19,12 17,79 18,86 -2,78% 235.032,00
01.08.2024 20,42 20,49 19,30 19,40 -4,95% 269.411,00
31.07.2024 20,06 20,92 19,84 20,41 1,90% 255.138,00
30.07.2024 20,04 20,29 20,00 20,03 0,81% 351.740,00
29.07.2024 20,58 20,60 19,78 19,87 -3,12% 152.297,00
26.07.2024 20,50 20,70 20,13 20,51 2,04% 318.722,00
25.07.2024 19,56 20,39 19,41 20,10 3,55% 209.571,00
24.07.2024 20,30 20,90 19,40 19,41 -6,23% 338.532,00
23.07.2024 19,86 20,73 19,86 20,70 3,24% 301.008,00
22.07.2024 19,37 20,11 19,27 20,05 2,77% 259.847,00
19.07.2024 19,61 20,00 19,48 19,51 -0,20% 172.550,00
18.07.2024 19,56 20,12 19,35 19,55 -1,26% 336.227,00
17.07.2024 19,02 19,82 19,02 19,80 2,96% 298.856,00
16.07.2024 18,30 19,32 18,24 19,23 6,30% 306.388,00
15.07.2024 17,67 18,23 17,58 18,09 4,09% 199.099,00
12.07.2024 17,50 17,64 17,25 17,38 0,12% 242.503,00
11.07.2024 16,78 17,50 16,78 17,36 5,28% 240.839,00
10.07.2024 16,25 16,55 16,20 16,49 1,85% 146.343,00
09.07.2024 15,99 16,24 15,85 16,19 1,38% 178.973,00
08.07.2024 15,95 16,08 15,86 15,97 1,20% 112.994,00
05.07.2024 16,25 16,34 15,74 15,78 -2,77% 226.575,00