38,200$
-0,88%
Echtzeit-Aktienkurs Hawthorn Bancshares
Bid:
Ask:
Aktienkurse zur Hawthorn Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.10.2026 | 38,20 | 38,20 | 38,20 | 38,20 | -0,88% | 11,00 |
| 06.10.2026 | 38,45 | 38,75 | 37,70 | 38,54 | 0,16% | 7.277,00 |
| 05.10.2026 | 38,74 | 38,85 | 38,35 | 38,48 | -0,39% | 24.028,00 |
| 02.10.2026 | 38,47 | 38,69 | 38,13 | 38,63 | 1,02% | 9.820,00 |
| 01.10.2026 | 38,04 | 38,34 | 37,03 | 38,24 | -0,10% | 30.667,00 |
| 30.09.2026 | 38,21 | 38,60 | 37,87 | 38,28 | -0,05% | 28.400,00 |
| 29.09.2026 | 38,41 | 38,41 | 37,81 | 38,30 | -0,74% | 10.626,00 |
| 28.09.2026 | 37,91 | 38,77 | 37,56 | 38,59 | 1,11% | 12.324,00 |
| 25.09.2026 | 38,09 | 38,34 | 37,21 | 38,16 | 0,03% | 26.865,00 |
| 24.09.2026 | 38,39 | 38,39 | 38,13 | 38,15 | 0,00% | 7.332,00 |
| 23.09.2026 | 38,79 | 38,99 | 38,10 | 38,15 | -1,85% | 9.603,00 |
| 22.09.2026 | 38,66 | 38,97 | 38,00 | 38,87 | 1,01% | 14.837,00 |
| 21.09.2026 | 35,59 | 38,73 | 35,59 | 38,48 | -0,65% | 25.740,00 |
| 18.09.2026 | 37,95 | 40,16 | 37,53 | 38,73 | 1,28% | 61.746,00 |
| 17.09.2026 | 38,39 | 38,50 | 37,81 | 38,24 | -0,18% | 9.157,00 |
| 16.09.2026 | 38,76 | 39,21 | 37,38 | 38,31 | -2,20% | 17.671,00 |
| 15.09.2026 | 39,35 | 39,35 | 38,39 | 39,17 | -0,92% | 12.056,00 |
| 14.09.2026 | 39,56 | 40,10 | 38,97 | 39,54 | -0,74% | 23.910,00 |
| 11.09.2026 | 39,93 | 40,24 | 39,40 | 39,83 | 0,48% | 19.366,00 |
| 10.09.2026 | 38,76 | 39,96 | 38,76 | 39,64 | 0,08% | 14.710,00 |
| 09.09.2026 | 39,32 | 39,61 | 38,26 | 39,61 | 0,10% | 14.889,00 |
| 08.09.2026 | 39,70 | 40,14 | 39,27 | 39,57 | -1,30% | 9.809,00 |
| 04.09.2026 | 39,52 | 40,19 | 39,40 | 40,09 | 1,65% | 15.379,00 |
| 03.09.2026 | 39,14 | 39,59 | 38,74 | 39,44 | 1,00% | 14.054,00 |
| 02.09.2026 | 38,80 | 39,25 | 38,50 | 39,05 | 0,80% | 19.381,00 |
| 01.09.2026 | 38,45 | 39,37 | 38,25 | 38,74 | -0,44% | 14.208,00 |
| 31.08.2026 | 39,13 | 39,13 | 38,64 | 38,91 | -0,59% | 8.441,00 |
| 28.08.2026 | 38,81 | 39,33 | 38,78 | 39,14 | -0,15% | 10.100,00 |
| 27.08.2026 | 38,59 | 39,58 | 38,11 | 39,20 | 0,72% | 23.224,00 |
| 26.08.2026 | 39,39 | 39,39 | 38,56 | 38,92 | -0,05% | 11.889,00 |
| 25.08.2026 | 38,81 | 39,91 | 38,81 | 38,94 | 0,00% | 12.945,00 |
| 24.08.2026 | 38,99 | 39,95 | 38,94 | 38,94 | -0,70% | 15.812,00 |
| 21.08.2026 | 39,58 | 39,59 | 38,60 | 39,22 | -0,39% | 9.936,00 |
| 20.08.2026 | 38,92 | 39,65 | 38,92 | 39,37 | -0,03% | 7.872,00 |
| 19.08.2026 | 39,64 | 39,90 | 39,24 | 39,38 | -0,96% | 13.599,00 |
| 18.08.2026 | 39,65 | 39,88 | 39,17 | 39,76 | -0,08% | 13.179,00 |
| 17.08.2026 | 39,89 | 40,02 | 39,56 | 39,79 | -0,28% | 16.039,00 |
| 14.08.2026 | 40,40 | 40,47 | 39,35 | 39,90 | -0,96% | 13.065,00 |
| 13.08.2026 | 40,20 | 40,29 | 39,79 | 40,29 | 0,01% | 18.099,00 |
| 12.08.2026 | 39,89 | 40,60 | 39,62 | 40,28 | 1,21% | 13.291,00 |
| 11.08.2026 | 39,90 | 40,11 | 39,49 | 39,80 | -0,10% | 11.745,00 |
| 10.08.2026 | 40,34 | 40,34 | 39,55 | 39,84 | -1,17% | 10.822,00 |
| 07.08.2026 | 40,34 | 40,40 | 39,44 | 40,31 | 0,22% | 12.410,00 |
| 06.08.2026 | 39,22 | 40,58 | 39,22 | 40,22 | 1,06% | 18.804,00 |
| 05.08.2026 | 39,37 | 39,80 | 38,52 | 39,80 | 0,84% | 20.601,00 |
| 04.08.2026 | 38,77 | 40,34 | 38,42 | 39,47 | 0,66% | 20.765,00 |
| 03.08.2026 | 39,40 | 40,01 | 38,40 | 39,21 | 0,56% | 18.618,00 |
| 31.07.2026 | 38,70 | 38,99 | 38,20 | 38,99 | 0,88% | 13.493,00 |
| 30.07.2026 | 37,42 | 39,48 | 37,42 | 38,65 | -0,23% | 22.098,00 |
| 29.07.2026 | 38,42 | 39,11 | 38,20 | 38,74 | -0,41% | 17.804,00 |
| 28.07.2026 | 38,50 | 39,31 | 38,25 | 38,90 | 1,33% | 16.759,00 |
| 27.07.2026 | 38,64 | 38,65 | 37,55 | 38,39 | 0,13% | 10.104,00 |
| 24.07.2026 | 37,41 | 38,43 | 37,41 | 38,34 | 1,91% | 13.968,00 |
| 23.07.2026 | 36,55 | 37,69 | 35,65 | 37,62 | 2,06% | 26.043,00 |
| 22.07.2026 | 37,43 | 37,50 | 36,48 | 36,86 | -2,46% | 16.243,00 |
| 21.07.2026 | 38,25 | 38,26 | 37,42 | 37,79 | -1,59% | 20.296,00 |
| 20.07.2026 | 39,33 | 39,33 | 38,00 | 38,40 | -1,89% | 14.299,00 |
| 17.07.2026 | 39,93 | 39,93 | 38,66 | 39,14 | -2,71% | 11.647,00 |
| 16.07.2026 | 38,59 | 40,29 | 38,59 | 40,23 | 3,18% | 11.559,00 |
| 15.07.2026 | 38,50 | 38,99 | 38,49 | 38,99 | 1,27% | 7.907,00 |
| 14.07.2026 | 38,76 | 38,92 | 38,34 | 38,50 | -1,03% | 9.248,00 |
| 13.07.2026 | 38,82 | 39,19 | 38,72 | 38,90 | -0,18% | 12.151,00 |
| 10.07.2026 | 37,74 | 38,97 | 37,73 | 38,97 | 1,98% | 6.463,00 |
| 09.07.2026 | 37,35 | 38,22 | 37,23 | 38,22 | 1,34% | 8.117,00 |
| 08.07.2026 | 37,09 | 37,89 | 37,09 | 37,71 | -0,21% | 8.597,00 |
| 07.07.2026 | 37,65 | 38,02 | 37,25 | 37,79 | -0,60% | 31.185,00 |
| 06.07.2026 | 38,59 | 38,59 | 37,82 | 38,02 | -1,60% | 6.323,00 |
| 02.07.2026 | 39,91 | 39,91 | 38,49 | 38,64 | -3,38% | 7.874,00 |
| 01.07.2026 | 39,50 | 40,36 | 38,75 | 39,99 | 1,64% | 20.772,00 |
| 30.06.2026 | 38,40 | 39,35 | 37,48 | 39,35 | 1,48% | 18.554,00 |
| 29.06.2026 | 40,00 | 40,00 | 38,34 | 38,77 | -3,63% | 15.929,00 |
| 26.06.2026 | 39,20 | 40,23 | 38,89 | 40,23 | 2,94% | 112.046,00 |
| 25.06.2026 | 39,62 | 39,62 | 38,57 | 39,08 | -0,74% | 8.631,00 |
| 24.06.2026 | 40,20 | 40,20 | 39,20 | 39,37 | -1,38% | 14.737,00 |
| 23.06.2026 | 38,36 | 40,04 | 38,36 | 39,92 | 3,95% | 9.946,00 |
| 22.06.2026 | 39,20 | 39,20 | 38,41 | 38,41 | -1,88% | 8.556,00 |
| 18.06.2026 | 38,75 | 39,14 | 36,87 | 39,14 | 2,45% | 26.277,00 |
| 17.06.2026 | 36,10 | 39,37 | 35,74 | 38,21 | 5,80% | 34.565,00 |
| 16.06.2026 | 37,03 | 37,08 | 35,75 | 36,11 | -4,17% | 6.520,00 |
| 15.06.2026 | 37,49 | 37,68 | 36,22 | 37,68 | -0,05% | 4.555,00 |
| 12.06.2026 | 36,76 | 37,70 | 36,76 | 37,70 | 1,11% | 4.421,00 |
| 11.06.2026 | 37,00 | 37,29 | 36,00 | 37,29 | 0,77% | 8.868,00 |
| 10.06.2026 | 36,15 | 37,00 | 36,15 | 37,00 | 2,31% | 9.423,00 |
| 09.06.2026 | 35,24 | 36,94 | 34,85 | 36,17 | 0,96% | 15.839,00 |
| 08.06.2026 | 36,01 | 36,01 | 35,48 | 35,82 | -1,62% | 5.603,00 |
| 05.06.2026 | 35,20 | 36,47 | 35,20 | 36,41 | 2,85% | 4.875,00 |
| 04.06.2026 | 34,81 | 35,40 | 34,81 | 35,40 | 1,72% | 4.054,00 |
| 03.06.2026 | 36,22 | 36,22 | 34,80 | 34,80 | -4,21% | 11.038,00 |
| 02.06.2026 | 35,99 | 36,33 | 35,53 | 36,33 | -0,38% | 6.949,00 |
| 01.06.2026 | 36,69 | 36,78 | 36,21 | 36,47 | -0,60% | 6.141,00 |
| 29.05.2026 | 36,66 | 36,69 | 35,83 | 36,69 | -0,37% | 5.461,00 |
| 28.05.2026 | 36,65 | 36,87 | 36,65 | 36,83 | -0,09% | 5.318,00 |
| 27.05.2026 | 36,15 | 36,86 | 36,15 | 36,86 | 2,65% | 4.054,00 |
| 26.05.2026 | 35,61 | 35,91 | 35,61 | 35,91 | 1,58% | 4.564,00 |
| 22.05.2026 | 35,33 | 35,58 | 35,33 | 35,35 | 0,99% | 4.665,00 |
| 21.05.2026 | 34,66 | 35,32 | 34,66 | 35,01 | -0,19% | 8.744,00 |
| 20.05.2026 | 35,55 | 35,67 | 34,95 | 35,07 | -1,16% | 11.785,00 |
| 19.05.2026 | 35,30 | 35,60 | 35,30 | 35,48 | 0,37% | 3.916,00 |
| 18.05.2026 | 35,26 | 35,53 | 35,23 | 35,35 | 0,26% | 3.945,00 |
| 15.05.2026 | 36,50 | 36,74 | 35,26 | 35,26 | -3,88% | 10.475,00 |