32,690$
0,49%
Echtzeit-Aktienkurs Hanmi Financial Corp
Bid:
Ask:
Aktienkurse zur Hanmi Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 32,58 | 33,09 | 32,08 | 32,68 | 0,37% | 193.777,00 |
| 05.11.2026 | 34,06 | 34,24 | 32,44 | 32,56 | -3,38% | 250.622,00 |
| 04.11.2026 | 33,97 | 34,46 | 33,53 | 33,70 | 2,00% | 251.365,00 |
| 03.11.2026 | 33,42 | 33,45 | 32,95 | 33,04 | -0,90% | 240.370,00 |
| 02.11.2026 | 32,77 | 33,61 | 32,55 | 33,34 | 2,43% | 186.461,00 |
| 30.10.2026 | 33,23 | 33,32 | 32,33 | 32,55 | -1,84% | 306.789,00 |
| 29.10.2026 | 33,07 | 33,36 | 33,06 | 33,16 | 1,42% | 222.244,00 |
| 28.10.2026 | 32,99 | 32,99 | 32,02 | 32,70 | 0,79% | 342.974,00 |
| 27.10.2026 | 32,41 | 32,54 | 31,92 | 32,44 | 0,78% | 243.158,00 |
| 26.10.2026 | 32,37 | 32,71 | 32,11 | 32,19 | 0,12% | 160.592,00 |
| 23.10.2026 | 32,10 | 32,35 | 31,91 | 32,15 | -0,34% | 172.383,00 |
| 22.10.2026 | 31,49 | 32,34 | 31,44 | 32,26 | 2,38% | 197.982,00 |
| 21.10.2026 | 31,52 | 31,61 | 31,22 | 31,51 | 0,13% | 131.149,00 |
| 20.10.2026 | 31,15 | 31,75 | 31,10 | 31,47 | 1,60% | 158.038,00 |
| 19.10.2026 | 31,02 | 31,18 | 30,93 | 30,98 | -0,47% | 134.157,00 |
| 16.10.2026 | 31,02 | 31,64 | 30,98 | 31,12 | 1,35% | 160.041,00 |
| 15.10.2026 | 30,71 | 30,71 | 30,71 | 30,71 | 0,64% | 4,00 |
| 14.10.2026 | 30,47 | 30,77 | 30,30 | 30,51 | -1,28% | 239.943,00 |
| 13.10.2026 | 31,26 | 31,28 | 30,73 | 30,91 | -0,52% | 161.356,00 |
| 12.10.2026 | 30,77 | 31,24 | 30,77 | 31,07 | 0,94% | 166.649,00 |
| 09.10.2026 | 31,18 | 31,18 | 30,77 | 30,78 | -1,58% | 173.287,00 |
| 08.10.2026 | 31,18 | 31,48 | 31,00 | 31,28 | -0,33% | 287.312,00 |
| 07.10.2026 | 31,45 | 31,45 | 30,99 | 31,38 | -0,98% | 198.083,00 |
| 06.10.2026 | 31,65 | 31,81 | 31,51 | 31,69 | 0,52% | 210.887,00 |
| 05.10.2026 | 31,70 | 31,79 | 31,38 | 31,53 | -0,46% | 231.559,00 |
| 02.10.2026 | 31,54 | 31,97 | 31,41 | 31,67 | 1,47% | 179.316,00 |
| 01.10.2026 | 30,77 | 31,24 | 30,17 | 31,21 | 1,04% | 227.663,00 |
| 30.09.2026 | 31,16 | 31,27 | 30,66 | 30,89 | -0,87% | 307.663,00 |
| 29.09.2026 | 31,65 | 31,80 | 31,08 | 31,16 | -1,39% | 230.345,00 |
| 28.09.2026 | 32,14 | 32,16 | 31,56 | 31,60 | -1,56% | 194.883,00 |
| 25.09.2026 | 31,98 | 32,23 | 31,88 | 32,10 | 0,85% | 227.151,00 |
| 24.09.2026 | 31,60 | 32,03 | 31,49 | 31,83 | 0,79% | 294.927,00 |
| 23.09.2026 | 32,02 | 32,07 | 31,54 | 31,58 | -1,25% | 248.113,00 |
| 22.09.2026 | 32,43 | 32,58 | 31,97 | 31,98 | -0,74% | 274.642,00 |
| 21.09.2026 | 32,37 | 32,57 | 32,15 | 32,22 | -0,31% | 200.043,00 |
| 18.09.2026 | 31,95 | 32,41 | 31,71 | 32,32 | 0,25% | 570.771,00 |
| 17.09.2026 | 32,35 | 32,40 | 32,03 | 32,24 | 0,47% | 215.099,00 |
| 16.09.2026 | 32,21 | 32,32 | 31,34 | 32,09 | -0,31% | 295.690,00 |
| 15.09.2026 | 32,09 | 32,32 | 31,91 | 32,19 | 0,44% | 198.274,00 |
| 14.09.2026 | 31,80 | 32,26 | 31,80 | 32,05 | 0,79% | 221.234,00 |
| 11.09.2026 | 32,17 | 32,26 | 31,61 | 31,80 | -0,28% | 200.175,00 |
| 10.09.2026 | 31,42 | 31,90 | 31,14 | 31,89 | 1,27% | 148.633,00 |
| 09.09.2026 | 31,41 | 31,71 | 31,17 | 31,49 | -0,63% | 196.587,00 |
| 08.09.2026 | 31,94 | 31,96 | 31,66 | 31,69 | -1,15% | 156.049,00 |
| 04.09.2026 | 31,65 | 32,24 | 31,65 | 32,06 | 0,69% | 192.640,00 |
| 03.09.2026 | 31,90 | 32,08 | 31,70 | 31,84 | 0,76% | 214.194,00 |
| 02.09.2026 | 31,01 | 31,66 | 31,01 | 31,60 | 2,33% | 186.091,00 |
| 01.09.2026 | 30,88 | 31,22 | 30,67 | 30,88 | -0,39% | 203.043,00 |
| 31.08.2026 | 31,12 | 31,12 | 30,77 | 31,00 | -0,45% | 202.368,00 |
| 28.08.2026 | 31,15 | 31,39 | 31,02 | 31,14 | -0,03% | 162.462,00 |
| 27.08.2026 | 31,02 | 31,19 | 30,62 | 31,15 | 0,23% | 169.908,00 |
| 26.08.2026 | 31,11 | 31,21 | 30,88 | 31,08 | 0,36% | 161.907,00 |
| 25.08.2026 | 31,30 | 31,30 | 30,92 | 30,97 | -0,86% | 124.786,00 |
| 24.08.2026 | 31,25 | 31,54 | 31,14 | 31,24 | 0,42% | 173.695,00 |
| 21.08.2026 | 31,42 | 31,44 | 30,87 | 31,11 | -0,19% | 339.237,00 |
| 20.08.2026 | 31,10 | 31,21 | 30,87 | 31,17 | 0,10% | 186.280,00 |
| 19.08.2026 | 32,03 | 32,05 | 31,11 | 31,14 | -2,87% | 206.859,00 |
| 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 |