32,945$
-0,29%
Echtzeit-Aktienkurs Hawthorn Bancshares
Bid:
Ask:
Aktienkurse zur Hawthorn Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.12.2025 | 33,00 | 33,00 | 32,55 | 32,56 | -1,45% | 3.430,00 |
| 23.12.2025 | 34,49 | 34,51 | 33,04 | 33,04 | -4,01% | 6.146,00 |
| 22.12.2025 | 36,20 | 36,20 | 34,42 | 34,42 | -5,60% | 12.480,00 |
| 19.12.2025 | 35,86 | 36,49 | 35,14 | 36,46 | 1,31% | 30.531,00 |
| 18.12.2025 | 35,60 | 35,99 | 35,37 | 35,99 | 1,18% | 10.625,00 |
| 17.12.2025 | 35,22 | 35,57 | 35,07 | 35,57 | 1,45% | 8.918,00 |
| 16.12.2025 | 34,59 | 35,13 | 34,59 | 35,06 | 0,09% | 15.494,00 |
| 15.12.2025 | 34,15 | 35,24 | 33,90 | 35,03 | 3,39% | 11.327,00 |
| 12.12.2025 | 34,99 | 35,20 | 33,85 | 33,88 | -2,87% | 33.759,00 |
| 11.12.2025 | 34,12 | 35,10 | 34,12 | 34,88 | 1,28% | 8.922,00 |
| 10.12.2025 | 34,10 | 34,97 | 34,05 | 34,44 | 1,74% | 13.976,00 |
| 09.12.2025 | 34,38 | 34,75 | 33,85 | 33,85 | 0,04% | 7.798,00 |
| 08.12.2025 | 34,61 | 35,09 | 33,70 | 33,84 | -1,36% | 12.008,00 |
| 05.12.2025 | 34,40 | 35,10 | 34,19 | 34,30 | -2,25% | 5.504,00 |
| 04.12.2025 | 34,59 | 35,09 | 34,38 | 35,09 | 0,75% | 6.729,00 |
| 03.12.2025 | 34,20 | 34,83 | 34,00 | 34,83 | 2,35% | 7.630,00 |
| 02.12.2025 | 33,70 | 34,03 | 33,70 | 34,03 | 0,98% | 3.921,00 |
| 01.12.2025 | 34,00 | 34,10 | 33,44 | 33,70 | -0,88% | 7.728,00 |
| 28.11.2025 | 33,64 | 34,00 | 33,55 | 34,00 | 1,34% | 6.026,00 |
| 26.11.2025 | 33,67 | 33,90 | 33,25 | 33,55 | -0,68% | 11.220,00 |
| 25.11.2025 | 32,95 | 33,78 | 32,95 | 33,78 | 3,75% | 10.845,00 |
| 24.11.2025 | 32,65 | 32,65 | 32,56 | 32,56 | -0,58% | 2.359,00 |
| 21.11.2025 | 31,78 | 32,91 | 31,76 | 32,75 | 2,92% | 12.874,00 |
| 20.11.2025 | 32,01 | 32,04 | 31,82 | 31,82 | -0,19% | 7.076,00 |
| 19.11.2025 | 31,86 | 32,00 | 31,65 | 31,88 | 0,39% | 7.186,00 |
| 18.11.2025 | 31,29 | 31,76 | 31,01 | 31,76 | 0,40% | 5.435,00 |
| 17.11.2025 | 31,13 | 31,72 | 31,13 | 31,63 | 0,51% | 3.108,00 |
| 14.11.2025 | 31,82 | 31,88 | 31,44 | 31,47 | -0,44% | 4.125,00 |
| 13.11.2025 | 31,41 | 31,96 | 31,41 | 31,61 | 0,16% | 5.331,00 |
| 12.11.2025 | 31,05 | 31,94 | 31,01 | 31,56 | 0,25% | 6.245,00 |
| 11.11.2025 | 31,18 | 31,48 | 30,83 | 31,48 | 1,55% | 9.627,00 |
| 10.11.2025 | 31,28 | 31,28 | 30,90 | 31,00 | 0,29% | 2.923,00 |
| 07.11.2025 | 30,81 | 31,47 | 30,81 | 30,91 | -0,80% | 5.065,00 |
| 06.11.2025 | 31,57 | 31,57 | 30,86 | 31,16 | 0,58% | 5.409,00 |
| 05.11.2025 | 30,81 | 30,98 | 30,62 | 30,98 | 1,67% | 5.702,00 |
| 04.11.2025 | 30,74 | 30,97 | 30,35 | 30,47 | -1,07% | 10.642,00 |
| 03.11.2025 | 30,25 | 30,80 | 30,07 | 30,80 | 1,95% | 73.761,00 |
| 31.10.2025 | 30,20 | 30,77 | 30,19 | 30,21 | -1,50% | 7.368,00 |
| 30.10.2025 | 31,03 | 31,03 | 30,67 | 30,67 | 0,67% | 2.181,00 |
| 29.10.2025 | 30,44 | 30,86 | 30,00 | 30,47 | 1,59% | 9.741,00 |
| 28.10.2025 | 29,99 | 29,99 | 29,99 | 29,99 | 0,30% | 2.967,00 |
| 27.10.2025 | 30,16 | 30,16 | 29,75 | 29,90 | -0,96% | 10.254,00 |
| 24.10.2025 | 30,05 | 30,19 | 29,86 | 30,19 | 0,57% | 4.994,00 |
| 23.10.2025 | 30,30 | 30,45 | 29,82 | 30,02 | -1,09% | 26.632,00 |
| 22.10.2025 | 29,75 | 30,35 | 29,72 | 30,35 | 3,20% | 10.235,00 |
| 21.10.2025 | 30,97 | 30,97 | 29,39 | 29,41 | 0,00% | 4.845,00 |
| 20.10.2025 | 29,74 | 29,74 | 29,40 | 29,41 | -0,37% | 14.047,00 |
| 17.10.2025 | 29,51 | 30,21 | 29,49 | 29,52 | -0,14% | 4.873,00 |
| 16.10.2025 | 30,10 | 30,35 | 29,50 | 29,56 | -0,71% | 7.125,00 |
| 15.10.2025 | 29,85 | 29,85 | 29,74 | 29,77 | 0,24% | 6.653,00 |
| 14.10.2025 | 29,67 | 29,70 | 29,57 | 29,70 | 0,17% | 7.313,00 |
| 13.10.2025 | 29,63 | 29,70 | 29,63 | 29,65 | 0,24% | 4.921,00 |
| 10.10.2025 | 29,75 | 29,98 | 29,58 | 29,58 | -1,07% | 7.936,00 |
| 09.10.2025 | 29,71 | 29,96 | 29,66 | 29,90 | 0,23% | 4.149,00 |
| 08.10.2025 | 29,78 | 30,07 | 29,54 | 29,83 | 0,51% | 5.730,00 |
| 07.10.2025 | 29,67 | 29,68 | 29,50 | 29,68 | -0,34% | 6.047,00 |
| 06.10.2025 | 30,09 | 30,09 | 29,78 | 29,78 | -2,09% | 3.332,00 |
| 03.10.2025 | 30,25 | 30,79 | 30,24 | 30,42 | 2,10% | 967,00 |
| 02.10.2025 | 30,54 | 30,54 | 29,64 | 29,79 | -5,43% | 8.227,00 |
| 01.10.2025 | 30,97 | 31,76 | 30,82 | 31,50 | 1,48% | 10.034,00 |
| 30.09.2025 | 31,06 | 31,26 | 30,94 | 31,04 | 0,65% | 7.701,00 |
| 29.09.2025 | 31,64 | 31,64 | 30,65 | 30,84 | -1,88% | 3.968,00 |
| 26.09.2025 | 31,43 | 31,43 | 31,43 | 31,43 | 0,74% | 3.623,00 |
| 25.09.2025 | 31,61 | 31,61 | 31,20 | 31,20 | -0,51% | 3.385,00 |
| 24.09.2025 | 31,14 | 31,36 | 31,14 | 31,36 | 0,74% | 3.954,00 |
| 23.09.2025 | 32,00 | 32,02 | 30,88 | 31,13 | -1,21% | 8.206,00 |
| 22.09.2025 | 33,05 | 33,05 | 31,48 | 31,51 | -4,05% | 8.493,00 |
| 19.09.2025 | 32,49 | 32,94 | 31,05 | 32,84 | 0,80% | 55.390,00 |
| 18.09.2025 | 32,17 | 32,74 | 31,95 | 32,58 | 2,61% | 6.919,00 |
| 17.09.2025 | 31,02 | 31,75 | 31,02 | 31,75 | 1,31% | 11.097,00 |
| 16.09.2025 | 33,40 | 33,40 | 30,87 | 31,34 | -0,19% | 5.259,00 |
| 15.09.2025 | 32,12 | 32,16 | 31,28 | 31,40 | -2,36% | 5.006,00 |
| 12.09.2025 | 32,16 | 32,16 | 32,16 | 32,16 | -1,20% | 1.710,00 |
| 11.09.2025 | 32,00 | 32,77 | 32,00 | 32,55 | 2,84% | 4.190,00 |
| 10.09.2025 | 31,76 | 32,14 | 31,47 | 31,65 | 0,44% | 4.493,00 |
| 09.09.2025 | 32,10 | 32,10 | 31,01 | 31,51 | -0,97% | 7.538,00 |
| 08.09.2025 | 31,70 | 32,37 | 31,57 | 31,82 | 1,37% | 4.287,00 |
| 05.09.2025 | 31,75 | 32,13 | 31,39 | 31,39 | -1,20% | 4.563,00 |
| 04.09.2025 | 31,91 | 32,04 | 31,00 | 31,77 | 0,79% | 12.496,00 |
| 03.09.2025 | 32,01 | 32,48 | 31,52 | 31,52 | -3,84% | 7.854,00 |
| 02.09.2025 | 33,31 | 33,39 | 32,67 | 32,78 | -1,94% | 12.186,00 |
| 29.08.2025 | 33,43 | 33,67 | 33,21 | 33,43 | 0,24% | 4.109,00 |
| 28.08.2025 | 33,25 | 33,77 | 32,79 | 33,35 | 1,06% | 9.824,00 |
| 27.08.2025 | 32,79 | 33,30 | 32,79 | 33,00 | 0,89% | 6.445,00 |
| 26.08.2025 | 32,15 | 32,79 | 31,90 | 32,71 | 2,70% | 7.684,00 |
| 25.08.2025 | 32,50 | 32,63 | 31,85 | 31,85 | -2,57% | 10.756,00 |
| 22.08.2025 | 30,98 | 32,84 | 30,98 | 32,69 | 7,11% | 15.439,00 |
| 21.08.2025 | 30,00 | 30,82 | 29,98 | 30,52 | 1,77% | 9.872,00 |
| 20.08.2025 | 29,87 | 29,99 | 29,69 | 29,99 | 0,47% | 4.838,00 |
| 19.08.2025 | 30,36 | 30,36 | 29,85 | 29,85 | -1,19% | 5.078,00 |
| 18.08.2025 | 29,68 | 30,21 | 29,68 | 30,21 | 0,60% | 6.023,00 |
| 15.08.2025 | 30,31 | 30,31 | 30,02 | 30,03 | -0,63% | 8.519,00 |
| 14.08.2025 | 30,02 | 30,37 | 29,88 | 30,22 | -0,89% | 8.304,00 |
| 13.08.2025 | 30,44 | 30,87 | 30,10 | 30,49 | 0,96% | 7.199,00 |
| 12.08.2025 | 29,12 | 30,40 | 28,72 | 30,20 | 3,21% | 13.602,00 |
| 11.08.2025 | 29,14 | 29,33 | 28,59 | 29,26 | 1,60% | 9.678,00 |
| 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 |