25,830$
-1,90%
Echtzeit-Aktienkurs Hanmi Financial Corp
Bid:
Ask:
Aktienkurse zur Hanmi Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 26,19 | 26,21 | 25,88 | 25,91 | -1,60% | 227.293,00 |
| 26.03.2026 | 25,87 | 26,34 | 25,87 | 26,33 | 0,57% | 172.029,00 |
| 25.03.2026 | 26,33 | 26,51 | 25,97 | 26,18 | 0,23% | 202.268,00 |
| 24.03.2026 | 26,09 | 26,49 | 26,03 | 26,12 | -0,31% | 290.650,00 |
| 23.03.2026 | 25,55 | 26,61 | 25,55 | 26,20 | 3,39% | 316.128,00 |
| 20.03.2026 | 25,71 | 25,79 | 25,24 | 25,34 | -1,44% | 1.620.063,00 |
| 19.03.2026 | 25,16 | 25,89 | 25,04 | 25,71 | 1,82% | 253.584,00 |
| 18.03.2026 | 25,10 | 25,44 | 25,10 | 25,25 | -0,63% | 357.339,00 |
| 17.03.2026 | 25,90 | 25,90 | 25,36 | 25,41 | -0,82% | 227.063,00 |
| 16.03.2026 | 25,73 | 26,00 | 25,33 | 25,62 | 0,91% | 251.655,00 |
| 13.03.2026 | 25,37 | 25,50 | 24,91 | 25,39 | 0,47% | 244.062,00 |
| 12.03.2026 | 24,68 | 25,30 | 24,68 | 25,27 | 0,32% | 223.070,00 |
| 11.03.2026 | 25,44 | 25,62 | 24,97 | 25,19 | -1,41% | 223.114,00 |
| 10.03.2026 | 25,34 | 26,13 | 25,19 | 25,55 | 0,47% | 266.117,00 |
| 09.03.2026 | 25,31 | 25,52 | 24,54 | 25,43 | -1,28% | 327.347,00 |
| 06.03.2026 | 25,25 | 25,76 | 24,83 | 25,76 | -1,23% | 259.458,00 |
| 05.03.2026 | 26,08 | 26,21 | 25,69 | 26,08 | -1,44% | 188.651,00 |
| 04.03.2026 | 26,45 | 26,80 | 26,15 | 26,46 | 0,42% | 180.039,00 |
| 03.03.2026 | 25,61 | 26,43 | 25,41 | 26,35 | -0,04% | 220.087,00 |
| 02.03.2026 | 25,67 | 26,70 | 25,43 | 26,36 | 0,96% | 242.475,00 |
| 27.02.2026 | 26,85 | 26,85 | 25,90 | 26,11 | -4,22% | 339.520,00 |
| 26.02.2026 | 27,13 | 27,59 | 26,86 | 27,26 | 0,96% | 286.587,00 |
| 25.02.2026 | 26,51 | 27,06 | 26,26 | 27,00 | 3,37% | 288.951,00 |
| 24.02.2026 | 26,11 | 26,42 | 25,87 | 26,12 | -0,23% | 258.942,00 |
| 23.02.2026 | 27,39 | 27,59 | 25,87 | 26,18 | -4,42% | 315.689,00 |
| 20.02.2026 | 27,37 | 27,61 | 26,91 | 27,39 | 0,04% | 210.990,00 |
| 19.02.2026 | 27,19 | 27,38 | 27,00 | 27,38 | 0,00% | 256.812,00 |
| 18.02.2026 | 27,33 | 27,94 | 27,04 | 27,38 | 0,29% | 638.537,00 |
| 17.02.2026 | 26,92 | 27,44 | 26,65 | 27,30 | 1,68% | 293.192,00 |
| 13.02.2026 | 26,73 | 27,00 | 26,37 | 26,85 | 0,30% | 185.271,00 |
| 12.02.2026 | 27,16 | 27,37 | 26,36 | 26,77 | -0,37% | 249.695,00 |
| 11.02.2026 | 27,47 | 27,61 | 26,81 | 26,87 | -1,79% | 264.516,00 |
| 10.02.2026 | 27,46 | 27,77 | 27,00 | 27,36 | -0,04% | 219.882,00 |
| 09.02.2026 | 27,75 | 27,91 | 27,32 | 27,37 | -2,56% | 233.292,00 |
| 06.02.2026 | 28,19 | 28,43 | 27,91 | 28,09 | 0,46% | 230.596,00 |
| 05.02.2026 | 27,94 | 28,14 | 27,62 | 27,96 | 0,22% | 256.544,00 |
| 04.02.2026 | 27,61 | 28,49 | 27,38 | 27,90 | 1,64% | 396.313,00 |
| 03.02.2026 | 27,46 | 28,15 | 26,88 | 27,45 | 0,04% | 361.826,00 |
| 02.02.2026 | 26,74 | 27,80 | 26,63 | 27,44 | 3,27% | 277.596,00 |
| 30.01.2026 | 26,39 | 26,71 | 26,17 | 26,57 | 0,00% | 546.436,00 |
| 29.01.2026 | 25,97 | 26,60 | 25,52 | 26,57 | 7,27% | 470.588,00 |
| 28.01.2026 | 27,44 | 27,91 | 24,54 | 24,77 | -12,97% | 707.181,00 |
| 27.01.2026 | 28,44 | 28,75 | 28,32 | 28,46 | 0,18% | 312.110,00 |
| 26.01.2026 | 28,85 | 29,02 | 28,02 | 28,41 | -1,93% | 213.945,00 |
| 23.01.2026 | 29,68 | 29,68 | 28,75 | 28,97 | -2,03% | 359.931,00 |
| 22.01.2026 | 29,67 | 30,20 | 28,65 | 29,57 | 0,07% | 417.600,00 |
| 21.01.2026 | 28,37 | 29,61 | 28,37 | 29,55 | 5,20% | 196.341,00 |
| 20.01.2026 | 28,14 | 28,44 | 27,92 | 28,09 | -1,92% | 174.187,00 |
| 16.01.2026 | 28,79 | 28,99 | 28,27 | 28,64 | -0,76% | 212.614,00 |
| 15.01.2026 | 28,19 | 29,00 | 28,14 | 28,86 | 2,38% | 183.521,00 |
| 14.01.2026 | 27,82 | 28,27 | 27,73 | 28,19 | 1,04% | 156.477,00 |
| 13.01.2026 | 27,86 | 28,19 | 27,62 | 27,90 | 0,69% | 178.276,00 |
| 12.01.2026 | 27,84 | 27,99 | 27,57 | 27,71 | -1,11% | 225.454,00 |
| 09.01.2026 | 27,96 | 28,23 | 27,52 | 28,02 | 0,43% | 397.626,00 |
| 08.01.2026 | 27,42 | 27,99 | 27,42 | 27,90 | 1,20% | 276.679,00 |
| 07.01.2026 | 27,62 | 27,70 | 27,26 | 27,57 | -0,33% | 199.461,00 |
| 06.01.2026 | 27,27 | 27,71 | 27,01 | 27,66 | 0,77% | 280.318,00 |
| 05.01.2026 | 26,79 | 27,66 | 26,79 | 27,45 | 2,23% | 349.277,00 |
| 02.01.2026 | 27,11 | 27,11 | 26,51 | 26,85 | -0,67% | 255.145,00 |
| 31.12.2025 | 27,29 | 27,46 | 26,95 | 27,03 | -0,77% | 205.275,00 |
| 30.12.2025 | 27,50 | 27,54 | 27,21 | 27,24 | -0,98% | 220.937,00 |
| 29.12.2025 | 27,84 | 28,02 | 27,45 | 27,51 | -0,86% | 428.958,00 |
| 26.12.2025 | 28,09 | 28,09 | 27,69 | 27,75 | -1,25% | 156.470,00 |
| 24.12.2025 | 28,27 | 28,27 | 28,07 | 28,10 | -0,53% | 118.038,00 |
| 23.12.2025 | 28,31 | 28,53 | 28,20 | 28,25 | -0,28% | 631.192,00 |
| 22.12.2025 | 28,48 | 28,75 | 28,22 | 28,33 | -0,67% | 309.527,00 |
| 19.12.2025 | 28,73 | 28,92 | 28,15 | 28,52 | -1,14% | 497.800,00 |
| 18.12.2025 | 28,93 | 29,12 | 28,73 | 28,85 | 0,03% | 1.195.775,00 |
| 17.12.2025 | 28,73 | 28,95 | 28,42 | 28,84 | 0,35% | 600.349,00 |
| 16.12.2025 | 29,00 | 29,11 | 28,64 | 28,74 | -0,96% | 363.786,00 |
| 15.12.2025 | 29,21 | 29,46 | 28,93 | 29,02 | -0,07% | 750.222,00 |
| 12.12.2025 | 29,22 | 29,22 | 28,81 | 29,04 | -0,14% | 270.157,00 |
| 11.12.2025 | 29,02 | 29,28 | 28,93 | 29,08 | -0,17% | 178.969,00 |
| 10.12.2025 | 28,22 | 29,27 | 28,00 | 29,13 | 3,12% | 339.861,00 |
| 09.12.2025 | 28,36 | 28,72 | 28,18 | 28,25 | -0,07% | 244.952,00 |
| 08.12.2025 | 28,19 | 28,44 | 28,15 | 28,27 | 0,57% | 190.920,00 |
| 05.12.2025 | 28,15 | 28,41 | 27,94 | 28,11 | -0,32% | 178.671,00 |
| 04.12.2025 | 28,11 | 28,25 | 27,99 | 28,20 | 0,21% | 191.568,00 |
| 03.12.2025 | 28,25 | 28,53 | 28,03 | 28,14 | 0,04% | 383.680,00 |
| 02.12.2025 | 28,22 | 28,27 | 28,00 | 28,13 | -0,32% | 145.613,00 |
| 01.12.2025 | 27,46 | 28,27 | 27,46 | 28,22 | 2,17% | 152.907,00 |
| 28.11.2025 | 27,88 | 28,07 | 27,53 | 27,62 | -0,97% | 72.687,00 |
| 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 | 3,23% | 220.638,00 |
| 24.11.2025 | 27,40 | 27,59 | 27,07 | 27,23 | -0,11% | 159.558,00 |
| 21.11.2025 | 26,48 | 27,48 | 26,32 | 27,26 | 3,02% | 202.011,00 |
| 20.11.2025 | 26,60 | 27,11 | 26,27 | 26,46 | 0,72% | 148.130,00 |
| 19.11.2025 | 25,87 | 26,37 | 25,82 | 26,27 | 1,39% | 92.730,00 |
| 18.11.2025 | 25,91 | 26,20 | 25,78 | 25,91 | -0,23% | 104.080,00 |
| 17.11.2025 | 26,91 | 27,10 | 25,83 | 25,97 | -3,92% | 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% | 170.207,00 |
| 12.11.2025 | 26,91 | 27,33 | 26,88 | 26,90 | -0,04% | 182.029,00 |
| 11.11.2025 | 26,97 | 27,18 | 26,67 | 26,91 | -0,30% | 87.908,00 |
| 10.11.2025 | 26,76 | 27,08 | 26,55 | 26,99 | 1,50% | 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 | -1,23% | 133.558,00 |
| 05.11.2025 | 26,58 | 26,85 | 26,41 | 26,74 | 0,75% | 144.721,00 |
| 04.11.2025 | 26,43 | 26,56 | 26,15 | 26,54 | -1,15% | 216.999,00 |
| 03.11.2025 | 26,19 | 26,87 | 25,68 | 26,85 | 1,70% | 208.063,00 |