28,930$
0,10%
Echtzeit-Aktienkurs Hawthorn Bancshares
Bid:
Ask:
Aktienkurse zur Hawthorn Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 29,10 | 29,10 | 28,80 | 28,80 | -0,28% | 3.784,00 |
| 07.08.2025 | 28,98 | 29,20 | 28,56 | 28,88 | 0,94% | 9.608,00 |
| 06.08.2025 | 28,96 | 28,96 | 28,61 | 28,61 | -0,03% | 3.687,00 |
| 05.08.2025 | 28,78 | 29,15 | 28,43 | 28,62 | 0,56% | 14.705,00 |
| 04.08.2025 | 28,29 | 28,65 | 28,25 | 28,46 | 0,85% | 18.582,00 |
| 01.08.2025 | 28,46 | 28,53 | 28,10 | 28,22 | -1,02% | 18.597,00 |
| 31.07.2025 | 28,77 | 28,89 | 28,42 | 28,51 | -0,87% | 15.531,00 |
| 30.07.2025 | 29,02 | 29,53 | 28,50 | 28,76 | -0,08% | 12.884,00 |
| 29.07.2025 | 29,38 | 29,38 | 28,60 | 28,78 | -1,09% | 6.732,00 |
| 28.07.2025 | 28,57 | 29,10 | 28,56 | 29,10 | 1,36% | 7.107,00 |
| 25.07.2025 | 29,11 | 29,11 | 28,58 | 28,71 | -0,38% | 6.593,00 |
| 24.07.2025 | 29,38 | 29,38 | 28,76 | 28,82 | -3,58% | 7.714,00 |
| 23.07.2025 | 29,69 | 29,89 | 29,25 | 29,89 | 1,77% | 10.914,00 |
| 22.07.2025 | 29,12 | 29,65 | 28,72 | 29,37 | 2,09% | 17.326,00 |
| 21.07.2025 | 29,00 | 29,00 | 28,62 | 28,77 | 0,28% | 6.911,00 |
| 18.07.2025 | 29,39 | 29,39 | 28,69 | 28,69 | -1,75% | 8.134,00 |
| 17.07.2025 | 28,76 | 29,20 | 28,71 | 29,20 | 1,53% | 8.067,00 |
| 16.07.2025 | 28,90 | 29,53 | 28,50 | 28,76 | 0,45% | 11.638,00 |
| 15.07.2025 | 28,88 | 28,95 | 28,56 | 28,63 | -1,75% | 9.022,00 |
| 14.07.2025 | 29,08 | 29,23 | 28,95 | 29,14 | 0,83% | 7.460,00 |
| 11.07.2025 | 28,77 | 29,10 | 28,76 | 28,90 | -0,79% | 8.742,00 |
| 10.07.2025 | 29,55 | 29,86 | 29,00 | 29,13 | -1,49% | 9.946,00 |
| 09.07.2025 | 29,53 | 29,89 | 29,42 | 29,57 | -0,20% | 13.053,00 |
| 08.07.2025 | 30,16 | 30,23 | 29,63 | 29,63 | -1,23% | 20.390,00 |
| 07.07.2025 | 30,21 | 30,21 | 29,67 | 30,00 | -0,53% | 20.833,00 |
| 03.07.2025 | 29,90 | 30,47 | 29,63 | 30,16 | 1,96% | 24.863,00 |
| 02.07.2025 | 29,13 | 29,66 | 28,98 | 29,58 | 0,89% | 18.721,00 |
| 01.07.2025 | 28,99 | 30,01 | 28,97 | 29,32 | 0,62% | 36.669,00 |
| 30.06.2025 | 27,50 | 29,41 | 27,50 | 29,14 | 5,81% | 50.574,00 |
| 27.06.2025 | 27,80 | 28,08 | 27,07 | 27,54 | 0,15% | 731.902,00 |
| 26.06.2025 | 27,27 | 27,63 | 27,22 | 27,50 | 1,36% | 23.576,00 |
| 25.06.2025 | 28,19 | 28,19 | 27,13 | 27,13 | -3,18% | 22.418,00 |
| 24.06.2025 | 28,56 | 28,76 | 28,01 | 28,02 | -1,16% | 18.490,00 |
| 23.06.2025 | 28,74 | 28,74 | 28,10 | 28,35 | -1,53% | 28.880,00 |
| 20.06.2025 | 28,96 | 28,97 | 28,56 | 28,79 | 0,81% | 10.095,00 |
| 18.06.2025 | 28,97 | 29,04 | 28,56 | 28,56 | 0,56% | 10.250,00 |
| 17.06.2025 | 28,79 | 28,79 | 28,30 | 28,40 | 1,00% | 11.261,00 |
| 16.06.2025 | 28,81 | 28,81 | 28,12 | 28,12 | -1,54% | 19.131,00 |
| 13.06.2025 | 28,85 | 28,85 | 28,13 | 28,56 | 0,74% | 17.175,00 |
| 12.06.2025 | 28,72 | 28,72 | 28,30 | 28,35 | -1,70% | 13.163,00 |
| 11.06.2025 | 28,85 | 29,40 | 28,69 | 28,84 | 0,84% | 39.268,00 |
| 10.06.2025 | 29,51 | 29,98 | 28,42 | 28,60 | -1,75% | 38.465,00 |
| 09.06.2025 | 31,92 | 31,92 | 29,11 | 29,11 | -2,05% | 14.331,00 |
| 06.06.2025 | 29,50 | 30,48 | 29,38 | 29,72 | 1,90% | 32.660,00 |
| 05.06.2025 | 29,23 | 29,49 | 29,09 | 29,17 | -0,02% | 10.559,00 |
| 04.06.2025 | 29,50 | 29,55 | 29,01 | 29,17 | 0,24% | 7.876,00 |
| 03.06.2025 | 28,72 | 29,49 | 28,72 | 29,10 | 1,75% | 10.363,00 |
| 02.06.2025 | 28,90 | 29,04 | 28,55 | 28,60 | -0,76% | 11.572,00 |
| 30.05.2025 | 29,30 | 29,98 | 28,82 | 28,82 | -2,49% | 7.375,00 |
| 29.05.2025 | 29,00 | 29,99 | 29,00 | 29,56 | -0,15% | 18.346,00 |
| 28.05.2025 | 29,34 | 29,75 | 29,34 | 29,60 | 1,61% | 10.834,00 |
| 27.05.2025 | 31,40 | 31,40 | 29,13 | 29,13 | -1,45% | 16.539,00 |
| 23.05.2025 | 30,23 | 30,44 | 29,47 | 29,56 | -2,15% | 7.280,00 |
| 22.05.2025 | 30,68 | 30,77 | 30,13 | 30,21 | -2,71% | 8.420,00 |
| 21.05.2025 | 30,76 | 31,40 | 30,08 | 31,05 | -0,29% | 32.208,00 |
| 20.05.2025 | 31,15 | 31,15 | 29,89 | 31,14 | -0,35% | 22.828,00 |
| 19.05.2025 | 30,89 | 31,79 | 30,55 | 31,25 | 3,14% | 10.611,00 |
| 16.05.2025 | 31,28 | 31,32 | 30,30 | 30,30 | -1,24% | 7.456,00 |
| 15.05.2025 | 29,39 | 31,30 | 29,39 | 30,68 | 4,00% | 10.677,00 |
| 14.05.2025 | 29,02 | 29,72 | 28,55 | 29,50 | 2,61% | 19.828,00 |
| 13.05.2025 | 28,87 | 29,31 | 28,58 | 28,75 | -0,21% | 12.380,00 |
| 12.05.2025 | 28,75 | 29,61 | 28,57 | 28,81 | 1,69% | 17.414,00 |
| 09.05.2025 | 28,92 | 29,61 | 27,85 | 28,33 | -2,81% | 10.926,00 |
| 08.05.2025 | 29,12 | 29,40 | 28,64 | 29,15 | 0,28% | 12.388,00 |
| 07.05.2025 | 30,07 | 30,16 | 29,07 | 29,07 | -2,35% | 4.232,00 |
| 06.05.2025 | 29,06 | 29,82 | 29,06 | 29,77 | 1,26% | 9.837,00 |
| 05.05.2025 | 29,03 | 30,53 | 29,03 | 29,40 | 0,07% | 13.704,00 |
| 02.05.2025 | 29,82 | 29,82 | 29,21 | 29,38 | -1,24% | 8.147,00 |
| 01.05.2025 | 29,97 | 30,62 | 29,75 | 29,75 | 0,78% | 12.703,00 |
| 30.04.2025 | 29,88 | 30,25 | 29,52 | 29,52 | -4,62% | 8.648,00 |
| 29.04.2025 | 30,46 | 30,95 | 30,33 | 30,95 | 1,01% | 3.852,00 |
| 28.04.2025 | 30,58 | 30,78 | 30,53 | 30,64 | 1,79% | 5.807,00 |
| 25.04.2025 | 30,26 | 30,37 | 29,81 | 30,10 | 1,04% | 7.018,00 |
| 24.04.2025 | 30,44 | 30,50 | 29,79 | 29,79 | 0,68% | 6.039,00 |
| 23.04.2025 | 29,50 | 30,07 | 29,48 | 29,59 | 0,61% | 15.739,00 |
| 22.04.2025 | 28,60 | 29,85 | 28,56 | 29,41 | 3,30% | 8.687,00 |
| 21.04.2025 | 29,20 | 29,20 | 28,47 | 28,47 | -2,50% | 6.665,00 |
| 17.04.2025 | 29,48 | 29,61 | 28,80 | 29,20 | 1,53% | 9.083,00 |
| 16.04.2025 | 28,38 | 28,78 | 28,38 | 28,76 | 3,64% | 5.254,00 |
| 15.04.2025 | 27,30 | 27,98 | 27,30 | 27,75 | 2,44% | 8.371,00 |
| 14.04.2025 | 27,42 | 27,42 | 27,09 | 27,09 | 1,65% | 2.141,00 |
| 11.04.2025 | 27,19 | 27,44 | 26,65 | 26,65 | -2,17% | 14.143,00 |
| 10.04.2025 | 27,03 | 27,94 | 26,45 | 27,24 | -1,09% | 12.767,00 |
| 09.04.2025 | 27,68 | 28,14 | 26,70 | 27,54 | 3,92% | 23.101,00 |
| 08.04.2025 | 27,62 | 27,62 | 26,43 | 26,50 | -1,19% | 55.330,00 |
| 07.04.2025 | 25,38 | 26,82 | 25,38 | 26,82 | 4,03% | 17.329,00 |
| 04.04.2025 | 26,00 | 26,63 | 25,75 | 25,78 | -2,64% | 31.088,00 |
| 03.04.2025 | 27,40 | 27,40 | 26,45 | 26,48 | -5,36% | 24.865,00 |
| 02.04.2025 | 27,55 | 28,02 | 27,50 | 27,98 | 0,72% | 17.938,00 |
| 01.04.2025 | 28,27 | 28,51 | 27,61 | 27,78 | -0,79% | 16.438,00 |
| 31.03.2025 | 27,80 | 28,30 | 27,30 | 28,00 | 0,36% | 12.415,00 |
| 28.03.2025 | 27,55 | 27,90 | 27,35 | 27,90 | 0,98% | 21.839,00 |
| 27.03.2025 | 27,65 | 28,02 | 27,17 | 27,63 | -0,07% | 28.859,00 |
| 26.03.2025 | 27,56 | 28,00 | 27,56 | 27,65 | -2,50% | 4.736,00 |
| 25.03.2025 | 29,29 | 29,29 | 27,80 | 28,36 | -1,56% | 14.384,00 |
| 24.03.2025 | 28,95 | 28,95 | 28,44 | 28,81 | -1,34% | 9.133,00 |
| 21.03.2025 | 29,00 | 29,20 | 28,43 | 29,20 | 0,69% | 13.240,00 |
| 20.03.2025 | 28,79 | 29,54 | 28,50 | 29,00 | -0,85% | 26.714,00 |
| 19.03.2025 | 28,40 | 29,25 | 27,88 | 29,25 | 4,61% | 9.678,00 |
| 18.03.2025 | 28,31 | 28,46 | 27,96 | 27,96 | -3,05% | 9.160,00 |