38,860$
-3,07%
Echtzeit-Aktienkurs Hawthorn Bancshares
Bid:
Ask:
Aktienkurse zur Hawthorn Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2026 | 40,25 | 40,25 | 38,86 | 38,86 | -3,41% | 329,00 |
| 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 |
| 14.05.2026 | 36,80 | 37,05 | 36,29 | 36,68 | 0,78% | 6.283,00 |
| 13.05.2026 | 36,31 | 36,68 | 36,27 | 36,40 | -0,02% | 7.052,00 |
| 12.05.2026 | 37,14 | 37,14 | 36,26 | 36,41 | -0,33% | 6.011,00 |
| 11.05.2026 | 36,67 | 36,82 | 36,26 | 36,53 | -0,79% | 8.110,00 |
| 08.05.2026 | 36,73 | 37,30 | 36,26 | 36,82 | -0,38% | 8.482,00 |
| 07.05.2026 | 36,38 | 37,00 | 36,33 | 36,96 | 1,96% | 11.240,00 |
| 06.05.2026 | 34,65 | 36,78 | 34,50 | 36,25 | 7,03% | 32.005,00 |
| 05.05.2026 | 33,45 | 34,93 | 33,31 | 33,87 | 0,29% | 6.572,00 |
| 04.05.2026 | 33,27 | 33,81 | 33,27 | 33,77 | 0,81% | 9.239,00 |
| 01.05.2026 | 33,42 | 34,00 | 33,20 | 33,50 | -2,39% | 15.871,00 |
| 30.04.2026 | 33,16 | 34,35 | 32,99 | 34,32 | 4,32% | 14.997,00 |
| 29.04.2026 | 34,16 | 34,16 | 32,90 | 32,90 | -4,83% | 8.494,00 |
| 28.04.2026 | 34,05 | 34,91 | 34,05 | 34,57 | 1,71% | 5.431,00 |
| 27.04.2026 | 34,12 | 34,61 | 33,99 | 33,99 | -1,34% | 5.344,00 |
| 24.04.2026 | 34,29 | 34,45 | 33,85 | 34,45 | -0,43% | 4.351,00 |
| 23.04.2026 | 34,44 | 34,60 | 33,59 | 34,60 | 3,90% | 5.056,00 |
| 22.04.2026 | 33,63 | 33,63 | 33,20 | 33,30 | -0,27% | 6.767,00 |
| 21.04.2026 | 33,75 | 33,94 | 33,21 | 33,39 | -1,56% | 5.267,00 |
| 20.04.2026 | 35,31 | 35,31 | 33,60 | 33,92 | -3,80% | 11.675,00 |
| 17.04.2026 | 34,19 | 35,26 | 34,19 | 35,26 | 3,89% | 14.011,00 |
| 16.04.2026 | 33,97 | 34,07 | 32,98 | 33,94 | -0,47% | 8.866,00 |
| 15.04.2026 | 33,90 | 34,17 | 33,72 | 34,10 | -0,38% | 6.338,00 |
| 14.04.2026 | 34,08 | 34,30 | 33,99 | 34,23 | -1,41% | 6.321,00 |
| 13.04.2026 | 34,93 | 34,93 | 34,69 | 34,72 | -0,57% | 4.381,00 |
| 10.04.2026 | 34,19 | 34,92 | 34,16 | 34,92 | 0,00% | 5.270,00 |
| 09.04.2026 | 33,79 | 34,92 | 33,79 | 34,92 | 0,98% | 7.874,00 |
| 08.04.2026 | 33,55 | 34,63 | 33,55 | 34,58 | 5,11% | 8.346,00 |
| 07.04.2026 | 32,80 | 33,25 | 32,80 | 32,90 | 0,15% | 11.968,00 |
| 06.04.2026 | 33,89 | 34,58 | 32,85 | 32,85 | -2,81% | 7.309,00 |
| 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 |