33,680$
-1,81%
Echtzeit-Aktienkurs Hawthorn Bancshares
Bid:
Ask:
Aktienkurse zur Hawthorn Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 33,49 | 34,66 | 33,31 | 33,80 | -1,46% | 13.101,00 |
| 01.04.2026 | 34,01 | 34,94 | 34,01 | 34,30 | 1,81% | 14.692,00 |
| 31.03.2026 | 34,82 | 34,82 | 33,69 | 33,69 | -1,89% | 4.899,00 |
| 30.03.2026 | 34,34 | 34,34 | 34,34 | 34,34 | 3,71% | 5.496,00 |
| 27.03.2026 | 32,73 | 33,11 | 32,50 | 33,11 | 1,28% | 16.834,00 |
| 26.03.2026 | 32,91 | 33,00 | 32,61 | 32,69 | 0,09% | 3.352,00 |
| 25.03.2026 | 32,69 | 33,06 | 32,60 | 32,66 | 0,62% | 5.824,00 |
| 24.03.2026 | 34,47 | 34,47 | 32,45 | 32,46 | -5,86% | 11.010,00 |
| 23.03.2026 | 33,06 | 34,48 | 32,45 | 34,48 | 6,39% | 7.511,00 |
| 20.03.2026 | 32,81 | 33,50 | 32,41 | 32,41 | -0,83% | 22.590,00 |
| 19.03.2026 | 32,50 | 33,15 | 32,50 | 32,68 | 0,09% | 9.704,00 |
| 18.03.2026 | 32,62 | 33,01 | 32,50 | 32,65 | -1,72% | 12.824,00 |
| 17.03.2026 | 33,82 | 33,82 | 33,21 | 33,22 | -0,81% | 5.009,00 |
| 16.03.2026 | 33,25 | 33,62 | 33,25 | 33,49 | 0,96% | 3.952,00 |
| 13.03.2026 | 32,65 | 34,09 | 32,55 | 33,17 | 1,34% | 5.980,00 |
| 12.03.2026 | 32,50 | 33,01 | 32,50 | 32,73 | 0,12% | 4.694,00 |
| 11.03.2026 | 32,50 | 32,69 | 32,50 | 32,69 | 0,12% | 2.997,00 |
| 10.03.2026 | 33,21 | 33,21 | 32,65 | 32,65 | -2,71% | 3.393,00 |
| 09.03.2026 | 32,56 | 33,56 | 32,50 | 33,56 | 2,16% | 5.547,00 |
| 06.03.2026 | 32,40 | 32,85 | 32,40 | 32,85 | 0,06% | 6.087,00 |
| 05.03.2026 | 33,92 | 34,07 | 32,52 | 32,83 | -5,88% | 6.243,00 |
| 04.03.2026 | 33,98 | 34,89 | 32,33 | 34,88 | 2,59% | 4.867,00 |
| 03.03.2026 | 33,14 | 34,00 | 33,14 | 34,00 | 0,32% | 4.448,00 |
| 02.03.2026 | 33,94 | 34,02 | 33,17 | 33,89 | 2,73% | 5.884,00 |
| 27.02.2026 | 34,35 | 34,96 | 32,92 | 32,99 | -4,40% | 6.740,00 |
| 26.02.2026 | 34,96 | 35,17 | 34,48 | 34,51 | -2,27% | 4.874,00 |
| 25.02.2026 | 34,98 | 35,31 | 34,98 | 35,31 | 2,44% | 1.770,00 |
| 24.02.2026 | 34,37 | 34,47 | 34,37 | 34,47 | 0,32% | 1.847,00 |
| 23.02.2026 | 34,31 | 34,58 | 34,23 | 34,36 | -1,83% | 5.176,00 |
| 20.02.2026 | 34,27 | 35,34 | 34,27 | 35,00 | 1,86% | 5.592,00 |
| 19.02.2026 | 33,63 | 34,45 | 33,50 | 34,36 | 1,48% | 6.561,00 |
| 18.02.2026 | 34,50 | 34,50 | 33,57 | 33,86 | -1,91% | 6.255,00 |
| 17.02.2026 | 34,79 | 34,79 | 34,52 | 34,52 | 0,12% | 3.635,00 |
| 13.02.2026 | 34,25 | 35,23 | 34,25 | 34,48 | -1,00% | 3.393,00 |
| 12.02.2026 | 34,42 | 34,96 | 34,42 | 34,83 | 0,61% | 3.225,00 |
| 11.02.2026 | 35,08 | 35,08 | 34,62 | 34,62 | -1,20% | 2.796,00 |
| 10.02.2026 | 35,16 | 35,16 | 34,73 | 35,04 | 0,37% | 3.797,00 |
| 09.02.2026 | 34,43 | 35,01 | 34,02 | 34,91 | 0,29% | 4.092,00 |
| 06.02.2026 | 35,93 | 35,93 | 34,47 | 34,81 | -3,09% | 13.812,00 |
| 05.02.2026 | 35,77 | 36,25 | 35,70 | 35,92 | -0,75% | 7.990,00 |
| 04.02.2026 | 35,90 | 36,20 | 35,50 | 36,19 | 1,43% | 7.891,00 |
| 03.02.2026 | 35,04 | 35,68 | 34,66 | 35,68 | 2,21% | 12.671,00 |
| 02.02.2026 | 35,38 | 35,39 | 34,91 | 34,91 | -1,41% | 9.838,00 |
| 30.01.2026 | 33,20 | 35,64 | 33,20 | 35,41 | 4,15% | 11.453,00 |
| 29.01.2026 | 32,50 | 34,00 | 32,50 | 34,00 | 4,42% | 6.572,00 |
| 28.01.2026 | 32,40 | 32,58 | 32,31 | 32,56 | -0,06% | 5.052,00 |
| 27.01.2026 | 32,28 | 32,58 | 31,95 | 32,58 | 1,02% | 4.017,00 |
| 26.01.2026 | 32,14 | 32,25 | 31,85 | 32,25 | 0,91% | 3.958,00 |
| 23.01.2026 | 32,68 | 32,68 | 31,60 | 31,96 | -4,25% | 7.144,00 |
| 22.01.2026 | 33,77 | 33,77 | 32,92 | 33,38 | -1,68% | 6.728,00 |
| 21.01.2026 | 32,09 | 33,95 | 32,09 | 33,95 | 6,83% | 7.927,00 |
| 20.01.2026 | 31,75 | 32,03 | 31,53 | 31,78 | 0,22% | 5.687,00 |
| 16.01.2026 | 32,25 | 32,25 | 31,55 | 31,71 | -2,70% | 6.014,00 |
| 15.01.2026 | 30,84 | 33,08 | 30,84 | 32,59 | 1,97% | 4.904,00 |
| 14.01.2026 | 32,00 | 32,00 | 31,37 | 31,96 | 1,62% | 4.780,00 |
| 13.01.2026 | 31,77 | 31,77 | 31,32 | 31,45 | -0,79% | 4.532,00 |
| 12.01.2026 | 31,59 | 32,18 | 31,40 | 31,70 | -0,63% | 9.623,00 |
| 09.01.2026 | 32,07 | 32,70 | 31,90 | 31,90 | -1,60% | 7.979,00 |
| 08.01.2026 | 32,20 | 32,78 | 32,04 | 32,42 | 1,57% | 9.127,00 |
| 07.01.2026 | 33,78 | 33,78 | 31,92 | 31,92 | -4,66% | 4.528,00 |
| 06.01.2026 | 33,61 | 33,80 | 32,95 | 33,48 | -0,95% | 11.092,00 |
| 05.01.2026 | 33,70 | 34,79 | 33,70 | 33,80 | -0,15% | 7.259,00 |
| 02.01.2026 | 34,89 | 35,25 | 33,85 | 33,85 | -2,95% | 10.732,00 |
| 31.12.2025 | 32,50 | 35,68 | 32,03 | 34,88 | 7,92% | 21.006,00 |
| 30.12.2025 | 33,00 | 33,05 | 32,32 | 32,32 | -1,58% | 4.690,00 |
| 29.12.2025 | 32,10 | 32,84 | 32,10 | 32,84 | 1,96% | 6.761,00 |
| 26.12.2025 | 32,59 | 33,05 | 32,07 | 32,21 | -1,07% | 5.777,00 |
| 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 | 1,45% | 30.531,00 |
| 18.12.2025 | 35,60 | 35,99 | 35,37 | 35,94 | 1,04% | 10.625,00 |
| 17.12.2025 | 35,22 | 35,57 | 35,07 | 35,57 | 1,31% | 8.918,00 |
| 16.12.2025 | 34,59 | 35,13 | 34,59 | 35,11 | 0,20% | 15.496,00 |
| 15.12.2025 | 34,15 | 35,24 | 33,90 | 35,04 | 3,42% | 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 | 1,69% | 8.922,00 |
| 10.12.2025 | 34,10 | 34,97 | 34,05 | 34,30 | 1,33% | 13.976,00 |
| 09.12.2025 | 34,38 | 34,75 | 33,85 | 33,85 | 0,33% | 7.798,00 |
| 08.12.2025 | 34,61 | 35,09 | 33,70 | 33,74 | -1,63% | 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% | 7.632,00 |
| 02.12.2025 | 33,70 | 34,03 | 33,70 | 34,03 | 0,98% | 3.921,00 |
| 01.12.2025 | 34,00 | 34,20 | 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 | 2,89% | 10.845,00 |
| 24.11.2025 | 32,65 | 32,83 | 32,56 | 32,83 | 0,24% | 2.359,00 |
| 21.11.2025 | 31,78 | 32,91 | 31,76 | 32,75 | 2,50% | 12.874,00 |
| 20.11.2025 | 32,01 | 32,04 | 31,82 | 31,95 | 0,22% | 7.076,00 |
| 19.11.2025 | 31,86 | 32,00 | 31,65 | 31,88 | -0,28% | 7.186,00 |
| 18.11.2025 | 31,29 | 31,97 | 31,01 | 31,97 | 2,37% | 5.435,00 |
| 17.11.2025 | 31,13 | 31,72 | 31,13 | 31,23 | -0,76% | 3.108,00 |
| 14.11.2025 | 31,82 | 31,88 | 31,44 | 31,47 | -1,01% | 4.125,00 |
| 13.11.2025 | 31,41 | 31,96 | 31,41 | 31,79 | 0,73% | 5.338,00 |
| 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 |