Hawthorn Bancshares
[WKN: A0MU9F | ISIN: US4204761039]
Aktienkurse
31,710$ 2,16%
Echtzeit-Aktienkurs Hawthorn Bancshares
Bid: Ask:

Aktienkurse zur Hawthorn Bancshares Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
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 -0,80% 11.572,00
30.05.2025 29,30 29,98 28,83 28,83 -2,45% 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