31,145$
-2,85%
Echtzeit-Aktienkurs Hanmi Financial Corp
Bid:
Ask:
Aktienkurse zur Hanmi Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 32,03 | 32,15 | 31,11 | 31,15 | -2,84% | 206.968,00 |
| 18.08.2026 | 32,30 | 32,32 | 31,97 | 32,06 | -0,43% | 198.810,00 |
| 17.08.2026 | 32,45 | 32,58 | 32,05 | 32,20 | -0,74% | 167.130,00 |
| 14.08.2026 | 32,43 | 32,70 | 32,35 | 32,44 | -0,06% | 139.037,00 |
| 13.08.2026 | 32,41 | 32,64 | 32,32 | 32,46 | 0,59% | 191.168,00 |
| 12.08.2026 | 32,08 | 32,41 | 32,05 | 32,27 | 0,94% | 169.520,00 |
| 11.08.2026 | 31,78 | 32,18 | 31,78 | 31,97 | 0,98% | 172.638,00 |
| 10.08.2026 | 31,77 | 31,82 | 31,43 | 31,66 | -0,78% | 203.937,00 |
| 07.08.2026 | 32,09 | 32,14 | 31,88 | 31,91 | -0,93% | 166.473,00 |
| 06.08.2026 | 32,63 | 32,70 | 32,15 | 32,21 | -0,59% | 257.559,00 |
| 05.08.2026 | 32,53 | 32,53 | 32,16 | 32,40 | 0,09% | 187.670,00 |
| 04.08.2026 | 32,11 | 32,65 | 31,97 | 32,37 | 1,09% | 259.750,00 |
| 03.08.2026 | 31,91 | 32,27 | 31,86 | 32,02 | 0,44% | 257.896,00 |
| 31.07.2026 | 31,76 | 31,94 | 31,59 | 31,88 | 0,60% | 287.401,00 |
| 30.07.2026 | 31,70 | 31,89 | 31,46 | 31,69 | 0,41% | 180.257,00 |
| 29.07.2026 | 31,67 | 32,06 | 31,48 | 31,56 | -0,82% | 256.753,00 |
| 28.07.2026 | 31,95 | 32,17 | 31,56 | 31,82 | 0,54% | 263.298,00 |
| 27.07.2026 | 32,11 | 32,26 | 31,62 | 31,65 | -0,13% | 285.355,00 |
| 24.07.2026 | 32,24 | 32,25 | 31,58 | 31,69 | -1,64% | 370.873,00 |
| 23.07.2026 | 31,30 | 32,26 | 30,86 | 32,22 | 2,68% | 518.987,00 |
| 22.07.2026 | 31,60 | 31,67 | 29,99 | 31,38 | -3,36% | 632.239,00 |
| 21.07.2026 | 32,72 | 32,72 | 31,91 | 32,47 | 0,93% | 241.496,00 |
| 20.07.2026 | 32,50 | 32,66 | 32,12 | 32,17 | -1,41% | 216.583,00 |
| 17.07.2026 | 33,15 | 33,15 | 32,33 | 32,63 | -2,04% | 330.739,00 |
| 16.07.2026 | 32,35 | 33,49 | 32,35 | 33,31 | 2,90% | 280.154,00 |
| 15.07.2026 | 32,14 | 32,64 | 32,00 | 32,37 | 1,03% | 221.348,00 |
| 14.07.2026 | 32,28 | 32,39 | 31,95 | 32,04 | -0,74% | 219.586,00 |
| 13.07.2026 | 32,13 | 32,41 | 31,94 | 32,28 | 0,72% | 340.880,00 |
| 10.07.2026 | 32,05 | 32,09 | 31,73 | 32,05 | 0,34% | 179.735,00 |
| 09.07.2026 | 31,62 | 31,98 | 31,62 | 31,94 | 1,08% | 168.811,00 |
| 08.07.2026 | 32,13 | 32,13 | 31,45 | 31,60 | -1,77% | 195.753,00 |
| 07.07.2026 | 32,57 | 32,63 | 32,16 | 32,17 | -0,98% | 196.510,00 |
| 06.07.2026 | 32,44 | 32,82 | 32,32 | 32,49 | 0,00% | 171.226,00 |
| 02.07.2026 | 33,27 | 33,50 | 32,26 | 32,49 | -1,99% | 178.028,00 |
| 01.07.2026 | 32,42 | 33,27 | 32,25 | 33,15 | 2,31% | 215.738,00 |
| 30.06.2026 | 32,35 | 32,67 | 32,15 | 32,40 | -0,03% | 167.503,00 |
| 29.06.2026 | 32,19 | 32,55 | 32,08 | 32,41 | -0,80% | 305.427,00 |
| 26.06.2026 | 32,47 | 32,77 | 32,17 | 32,67 | 0,62% | 656.155,00 |
| 25.06.2026 | 32,11 | 32,52 | 32,02 | 32,47 | 1,12% | 219.171,00 |
| 24.06.2026 | 31,99 | 32,25 | 31,87 | 32,11 | 0,38% | 388.492,00 |
| 23.06.2026 | 31,40 | 32,05 | 31,12 | 31,99 | 1,94% | 225.619,00 |
| 22.06.2026 | 31,16 | 31,58 | 31,16 | 31,38 | 0,54% | 197.257,00 |
| 18.06.2026 | 31,03 | 31,37 | 30,76 | 31,21 | 1,64% | 629.668,00 |
| 17.06.2026 | 31,26 | 31,48 | 30,39 | 30,71 | -1,78% | 305.924,00 |
| 16.06.2026 | 31,41 | 31,61 | 30,87 | 31,26 | 0,51% | 230.019,00 |
| 15.06.2026 | 31,88 | 31,98 | 31,03 | 31,10 | -2,05% | 187.288,00 |
| 12.06.2026 | 31,50 | 31,87 | 31,33 | 31,75 | 1,54% | 177.419,00 |
| 11.06.2026 | 31,30 | 31,40 | 30,92 | 31,27 | 0,22% | 269.565,00 |
| 10.06.2026 | 30,89 | 31,30 | 30,86 | 31,20 | 1,50% | 207.618,00 |
| 09.06.2026 | 30,73 | 31,30 | 30,67 | 30,74 | 0,65% | 176.435,00 |
| 08.06.2026 | 30,45 | 30,77 | 30,39 | 30,54 | 0,36% | 157.625,00 |
| 05.06.2026 | 30,43 | 30,74 | 30,41 | 30,43 | -0,10% | 179.267,00 |
| 04.06.2026 | 29,59 | 30,54 | 29,59 | 30,46 | 4,48% | 178.754,00 |
| 03.06.2026 | 30,06 | 30,06 | 29,13 | 29,16 | -3,46% | 213.259,00 |
| 02.06.2026 | 29,64 | 30,38 | 29,61 | 30,20 | 1,41% | 168.453,00 |
| 01.06.2026 | 29,97 | 30,19 | 29,41 | 29,78 | -1,13% | 171.828,00 |
| 29.05.2026 | 30,21 | 30,28 | 30,02 | 30,12 | -0,18% | 190.696,00 |
| 28.05.2026 | 30,00 | 30,21 | 29,64 | 30,18 | -0,94% | 183.802,00 |
| 27.05.2026 | 30,88 | 30,93 | 30,37 | 30,46 | -0,88% | 161.911,00 |
| 26.05.2026 | 30,24 | 30,74 | 30,19 | 30,73 | 1,86% | 181.265,00 |
| 22.05.2026 | 30,42 | 30,54 | 30,17 | 30,17 | -0,49% | 178.018,00 |
| 21.05.2026 | 29,92 | 30,35 | 29,74 | 30,32 | 0,70% | 379.733,00 |
| 20.05.2026 | 29,45 | 30,13 | 29,45 | 30,11 | 2,28% | 455.387,00 |
| 19.05.2026 | 29,43 | 29,61 | 29,21 | 29,44 | -0,51% | 115.017,00 |
| 18.05.2026 | 29,15 | 29,64 | 29,02 | 29,59 | 1,72% | 166.798,00 |
| 15.05.2026 | 29,25 | 29,45 | 28,80 | 29,09 | -0,72% | 270.463,00 |
| 14.05.2026 | 29,24 | 29,55 | 29,22 | 29,30 | 0,86% | 153.465,00 |
| 13.05.2026 | 29,32 | 29,32 | 28,98 | 29,05 | -1,12% | 182.171,00 |
| 12.05.2026 | 29,73 | 29,73 | 28,91 | 29,38 | -0,84% | 154.218,00 |
| 11.05.2026 | 30,44 | 30,44 | 29,56 | 29,63 | -2,44% | 207.422,00 |
| 08.05.2026 | 30,40 | 30,46 | 30,04 | 30,37 | 0,03% | 230.890,00 |
| 07.05.2026 | 30,35 | 30,75 | 30,25 | 30,36 | -0,16% | 276.991,00 |
| 06.05.2026 | 30,42 | 30,55 | 30,20 | 30,41 | 0,90% | 250.512,00 |
| 05.05.2026 | 29,68 | 30,23 | 29,65 | 30,14 | 2,27% | 313.302,00 |
| 04.05.2026 | 29,73 | 30,04 | 29,20 | 29,47 | -2,32% | 273.335,00 |
| 01.05.2026 | 30,09 | 30,33 | 29,74 | 30,17 | 0,94% | 269.383,00 |
| 30.04.2026 | 29,68 | 30,14 | 29,66 | 29,89 | 0,20% | 372.448,00 |
| 29.04.2026 | 30,90 | 31,27 | 29,65 | 29,83 | -3,99% | 338.584,00 |
| 28.04.2026 | 30,92 | 31,33 | 30,79 | 31,07 | 1,04% | 265.921,00 |
| 27.04.2026 | 30,52 | 31,07 | 30,14 | 30,75 | 2,06% | 243.409,00 |
| 24.04.2026 | 29,61 | 30,15 | 29,51 | 30,13 | 1,28% | 286.775,00 |
| 23.04.2026 | 29,69 | 29,81 | 29,45 | 29,75 | 0,61% | 289.413,00 |
| 22.04.2026 | 28,24 | 29,72 | 28,24 | 29,57 | 7,03% | 707.845,00 |
| 21.04.2026 | 28,15 | 28,27 | 27,55 | 27,63 | -2,07% | 179.549,00 |
| 20.04.2026 | 28,01 | 28,46 | 27,98 | 28,21 | 0,39% | 173.280,00 |
| 17.04.2026 | 27,83 | 28,58 | 27,78 | 28,10 | 2,22% | 374.766,00 |
| 16.04.2026 | 27,55 | 27,72 | 27,36 | 27,49 | -0,43% | 205.409,00 |
| 15.04.2026 | 27,71 | 27,74 | 27,37 | 27,61 | -0,40% | 190.831,00 |
| 14.04.2026 | 27,89 | 27,89 | 27,33 | 27,72 | -0,82% | 218.539,00 |
| 13.04.2026 | 27,86 | 27,95 | 27,63 | 27,95 | -0,18% | 168.792,00 |
| 10.04.2026 | 28,08 | 28,09 | 27,69 | 28,00 | -0,36% | 125.138,00 |
| 09.04.2026 | 27,46 | 28,29 | 27,41 | 28,10 | 1,70% | 236.042,00 |
| 08.04.2026 | 27,34 | 27,96 | 27,34 | 27,63 | 2,87% | 225.424,00 |
| 07.04.2026 | 26,77 | 27,03 | 26,68 | 26,86 | 0,00% | 199.492,00 |
| 06.04.2026 | 26,52 | 26,91 | 26,39 | 26,86 | 1,47% | 180.901,00 |
| 02.04.2026 | 26,16 | 26,68 | 26,03 | 26,47 | -0,45% | 243.337,00 |
| 01.04.2026 | 26,51 | 26,92 | 26,40 | 26,59 | 0,95% | 236.742,00 |
| 31.03.2026 | 26,55 | 26,66 | 26,06 | 26,34 | 0,65% | 287.039,00 |
| 30.03.2026 | 26,25 | 26,30 | 26,01 | 26,17 | 1,00% | 205.624,00 |
| 27.03.2026 | 26,19 | 26,21 | 25,88 | 25,91 | -1,60% | 227.293,00 |