33,480$
-0,48%
Echtzeit-Aktienkurs Hawthorn Bancshares
Bid:
Ask:
Aktienkurse zur Hawthorn Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2024 | 28,00 | 28,85 | 27,90 | 28,00 | 0,97% | 11.571,00 |
| 05.11.2024 | 27,90 | 28,00 | 26,88 | 27,73 | 0,07% | 5.919,00 |
| 04.11.2024 | 27,99 | 27,99 | 27,18 | 27,71 | -1,32% | 8.028,00 |
| 01.11.2024 | 28,06 | 28,12 | 27,52 | 28,08 | -0,21% | 3.919,00 |
| 31.10.2024 | 27,67 | 28,55 | 27,67 | 28,14 | 0,50% | 12.256,00 |
| 30.10.2024 | 27,56 | 29,66 | 26,96 | 28,00 | 2,75% | 61.470,00 |
| 29.10.2024 | 25,75 | 28,16 | 25,75 | 27,25 | 4,77% | 127.875,00 |
| 28.10.2024 | 25,70 | 26,26 | 25,30 | 26,01 | 1,05% | 9.989,00 |
| 25.10.2024 | 25,49 | 26,24 | 25,11 | 25,74 | 1,02% | 10.339,00 |
| 24.10.2024 | 24,95 | 25,50 | 24,76 | 25,48 | 2,29% | 5.217,00 |
| 23.10.2024 | 24,60 | 25,18 | 24,31 | 24,91 | 0,04% | 5.100,00 |
| 22.10.2024 | 23,99 | 24,90 | 23,61 | 24,90 | 3,79% | 4.238,00 |
| 21.10.2024 | 23,95 | 23,99 | 23,32 | 23,99 | -0,04% | 6.300,00 |
| 18.10.2024 | 24,28 | 24,28 | 24,00 | 24,00 | -0,83% | 1.706,00 |
| 17.10.2024 | 23,66 | 25,48 | 23,66 | 24,20 | 0,00% | 11.099,00 |
| 16.10.2024 | 24,37 | 24,83 | 23,91 | 24,20 | 1,89% | 3.465,00 |
| 15.10.2024 | 23,35 | 24,39 | 23,21 | 23,75 | 0,72% | 12.148,00 |
| 14.10.2024 | 23,70 | 24,10 | 23,00 | 23,58 | -2,68% | 5.332,00 |
| 11.10.2024 | 22,89 | 24,23 | 22,83 | 24,23 | 7,80% | 11.343,00 |
| 10.10.2024 | 22,48 | 22,48 | 22,48 | 22,48 | -0,37% | 649,00 |
| 09.10.2024 | 22,56 | 22,56 | 22,56 | 22,56 | 1,17% | 692,00 |
| 08.10.2024 | 21,73 | 22,95 | 21,73 | 22,30 | 2,58% | 4.366,00 |
| 07.10.2024 | 21,70 | 22,16 | 21,70 | 21,74 | -1,00% | 282,00 |
| 04.10.2024 | 22,14 | 22,14 | 21,96 | 21,96 | -0,45% | 1.604,00 |
| 03.10.2024 | 23,11 | 23,11 | 21,35 | 22,06 | -4,50% | 11.201,00 |
| 02.10.2024 | 24,33 | 24,33 | 23,02 | 23,10 | -5,68% | 7.009,00 |
| 01.10.2024 | 25,25 | 25,50 | 24,09 | 24,49 | -3,96% | 14.140,00 |
| 30.09.2024 | 25,10 | 25,50 | 25,10 | 25,50 | 2,27% | 5.217,00 |
| 27.09.2024 | 24,74 | 24,99 | 24,74 | 24,94 | -1,13% | 4.527,00 |