Hawthorn Bancshares
[WKN: A0MU9F | ISIN: US4204761039]
Aktienkurse
26,550$ -5,11%
Echtzeit-Aktienkurs Hawthorn Bancshares
Bid: Ask:

Aktienkurse zur Hawthorn Bancshares Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
03.04.2025 27,40 27,40 26,45 26,73 -4,47% 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
17.03.2025 28,23 29,41 27,65 28,84 1,16% 10.504,00
14.03.2025 27,00 29,00 27,00 28,51 3,90% 25.538,00
13.03.2025 27,00 27,47 26,95 27,44 2,01% 17.897,00
12.03.2025 25,91 27,72 25,91 26,90 4,41% 16.957,00
11.03.2025 26,05 26,31 25,21 25,77 -4,11% 23.703,00
10.03.2025 27,74 27,77 26,53 26,87 -4,34% 9.847,00
07.03.2025 28,57 28,57 27,25 28,09 -2,13% 12.442,00
06.03.2025 29,50 29,53 28,70 28,70 -4,27% 10.841,00
05.03.2025 30,47 30,47 29,74 29,98 -0,50% 7.220,00
04.03.2025 30,54 30,69 30,13 30,13 -3,61% 4.619,00
03.03.2025 31,06 31,52 30,51 31,26 1,69% 6.798,00
28.02.2025 31,70 32,13 30,71 30,74 -2,10% 39.623,00
27.02.2025 31,76 31,90 31,40 31,40 -1,81% 5.801,00
26.02.2025 32,50 32,64 31,51 31,98 0,44% 14.659,00
25.02.2025 31,97 32,00 31,27 31,84 0,47% 7.783,00
24.02.2025 32,61 32,61 31,44 31,69 -3,85% 9.614,00
21.02.2025 33,97 34,49 32,95 32,96 -2,02% 7.646,00
20.02.2025 33,43 33,99 33,43 33,64 -1,03% 7.901,00
19.02.2025 33,60 33,99 32,94 33,99 -0,21% 8.900,00
18.02.2025 34,58 34,95 33,97 34,06 -1,84% 6.952,00
14.02.2025 35,00 35,77 34,50 34,70 -1,87% 17.633,00
13.02.2025 32,26 35,95 32,10 35,36 9,51% 30.025,00
12.02.2025 32,20 32,66 31,52 32,29 0,28% 20.465,00
11.02.2025 33,05 33,15 31,70 32,20 -1,95% 28.128,00
10.02.2025 33,20 33,21 32,75 32,84 0,27% 8.571,00
07.02.2025 32,40 32,98 32,33 32,75 -0,12% 10.787,00
06.02.2025 32,46 33,15 32,35 32,79 -0,18% 20.332,00
05.02.2025 32,47 33,75 31,81 32,85 0,31% 28.418,00
04.02.2025 32,87 33,18 32,67 32,75 0,46% 24.822,00
03.02.2025 32,41 33,13 32,33 32,60 -0,31% 5.039,00
31.01.2025 32,05 33,40 32,05 32,70 0,00% 10.459,00
30.01.2025 33,60 33,60 32,70 32,70 -0,27% 5.391,00
29.01.2025 32,73 32,96 32,68 32,79 0,83% 3.106,00
28.01.2025 33,49 33,55 32,52 32,52 -1,71% 6.181,00
27.01.2025 32,25 33,09 32,00 33,09 2,43% 11.537,00
24.01.2025 32,00 32,85 31,85 32,30 0,34% 17.358,00
23.01.2025 31,88 33,25 31,80 32,19 1,83% 17.015,00
22.01.2025 31,66 32,27 31,61 31,61 1,02% 7.250,00
21.01.2025 29,20 31,77 29,20 31,29 5,89% 13.040,00
17.01.2025 28,66 29,96 28,61 29,55 1,16% 9.598,00
16.01.2025 28,88 29,21 28,88 29,21 2,49% 2.381,00
15.01.2025 28,93 29,20 28,50 28,50 0,53% 3.134,00
14.01.2025 29,75 30,02 28,35 28,35 -4,96% 6.736,00
13.01.2025 30,77 30,81 29,83 29,83 -3,77% 7.102,00
10.01.2025 31,46 31,47 31,00 31,00 -0,48% 6.950,00
08.01.2025 31,50 31,85 31,13 31,15 -2,35% 8.575,00
07.01.2025 31,31 32,35 30,52 31,90 0,95% 20.210,00
06.01.2025 29,32 31,60 29,32 31,60 7,26% 9.811,00
03.01.2025 29,75 29,75 29,14 29,46 -1,41% 3.739,00
02.01.2025 29,04 30,22 28,31 29,88 5,40% 12.431,00
31.12.2024 28,71 29,34 28,26 28,35 0,35% 3.662,00
30.12.2024 28,06 28,77 27,80 28,25 -0,18% 3.300,00
27.12.2024 29,03 29,03 28,30 28,30 -1,01% 2.215,00
26.12.2024 27,10 29,12 27,10 28,59 0,32% 8.142,00
24.12.2024 28,56 28,56 28,40 28,50 0,18% 1.830,00
23.12.2024 28,82 28,96 28,45 28,45 -5,01% 5.640,00
20.12.2024 29,60 30,03 29,27 29,95 -0,40% 7.409,00
19.12.2024 29,51 30,24 29,06 30,07 -1,41% 11.909,00
18.12.2024 31,59 31,82 30,50 30,50 -3,72% 6.712,00
17.12.2024 31,14 31,73 31,14 31,68 0,67% 3.055,00
16.12.2024 31,71 31,83 30,95 31,47 -0,41% 8.555,00
13.12.2024 31,73 31,78 31,25 31,60 -0,66% 2.339,00
12.12.2024 30,50 31,98 30,21 31,81 3,45% 14.273,00
11.12.2024 31,00 31,65 30,75 30,75 -0,49% 10.054,00
10.12.2024 32,10 32,10 30,64 30,90 -3,56% 26.080,00
09.12.2024 32,09 32,38 31,82 32,04 0,09% 9.287,00
06.12.2024 31,90 32,43 31,72 32,01 0,53% 5.649,00
05.12.2024 32,15 32,49 31,30 31,84 -0,50% 19.998,00
04.12.2024 31,87 32,25 31,51 32,00 -0,40% 17.221,00
03.12.2024 30,60 32,40 30,60 32,13 2,15% 4.514,00
02.12.2024 32,16 33,23 31,01 31,46 -2,92% 11.261,00
29.11.2024 33,06 33,14 31,73 32,40 -1,07% 3.842,00
27.11.2024 32,22 32,98 32,20 32,75 3,84% 3.489,00
26.11.2024 30,72 31,95 30,52 31,54 -0,57% 4.323,00
25.11.2024 31,63 31,78 31,63 31,72 4,27% 5.670,00
22.11.2024 31,42 32,00 30,01 30,42 -1,46% 7.048,00
21.11.2024 31,36 31,36 30,14 30,87 0,88% 5.186,00
20.11.2024 34,00 34,00 29,51 30,60 -9,12% 21.791,00
19.11.2024 32,07 33,72 31,50 33,67 6,21% 12.361,00
18.11.2024 30,62 31,95 29,57 31,70 4,28% 8.801,00
15.11.2024 28,50 30,83 27,85 30,40 6,18% 13.344,00
14.11.2024 28,50 28,96 28,00 28,63 0,88% 13.326,00
13.11.2024 27,99 29,25 27,65 28,38 1,94% 31.099,00
12.11.2024 28,00 28,40 27,69 27,84 -0,75% 91.292,00
11.11.2024 27,95 28,59 27,70 28,05 1,45% 5.779,00
08.11.2024 27,70 28,00 27,10 27,65 0,29% 3.230,00
07.11.2024 27,88 27,88 27,57 27,57 -1,54% 1.792,00