25,120$
-2,52%
Echtzeit-Aktienkurs Home BancShares
Bid:
Ask:
Aktienkurse zur Home BancShares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 28,01 | 28,42 | 27,83 | 28,22 | -0,18% | 896.734,00 |
| 31.03.2025 | 27,76 | 28,39 | 27,66 | 28,27 | 0,46% | 1.034.194,00 |
| 28.03.2025 | 28,39 | 28,62 | 27,99 | 28,14 | -1,51% | 581.828,00 |
| 27.03.2025 | 28,78 | 28,81 | 28,35 | 28,57 | -0,45% | 991.499,00 |
| 26.03.2025 | 28,71 | 29,00 | 28,53 | 28,70 | 0,74% | 707.085,00 |
| 25.03.2025 | 28,67 | 28,78 | 28,43 | 28,49 | -0,59% | 966.866,00 |
| 24.03.2025 | 28,48 | 28,78 | 28,21 | 28,66 | 2,36% | 842.980,00 |
| 21.03.2025 | 27,98 | 28,26 | 27,69 | 28,00 | -0,39% | 4.684.799,00 |
| 20.03.2025 | 28,22 | 28,73 | 28,09 | 28,11 | -1,75% | 1.090.425,00 |
| 19.03.2025 | 28,45 | 28,79 | 28,16 | 28,61 | 0,88% | 1.126.978,00 |
| 18.03.2025 | 28,57 | 28,70 | 28,20 | 28,36 | -0,70% | 1.005.220,00 |
| 17.03.2025 | 28,44 | 28,67 | 28,35 | 28,56 | 0,63% | 920.235,00 |
| 14.03.2025 | 28,08 | 28,41 | 27,79 | 28,38 | 1,76% | 887.984,00 |
| 13.03.2025 | 28,10 | 28,36 | 27,83 | 27,89 | 0,00% | 915.908,00 |
| 12.03.2025 | 27,92 | 28,18 | 27,55 | 27,89 | 0,76% | 891.105,00 |
| 11.03.2025 | 28,29 | 28,52 | 27,65 | 27,68 | -1,91% | 880.614,00 |
| 10.03.2025 | 28,39 | 28,89 | 28,10 | 28,22 | -2,29% | 1.400.650,00 |
| 07.03.2025 | 28,60 | 29,00 | 28,25 | 28,88 | 0,56% | 1.025.137,00 |
| 06.03.2025 | 28,68 | 28,92 | 28,39 | 28,72 | -0,73% | 1.086.933,00 |
| 05.03.2025 | 28,99 | 29,24 | 28,50 | 28,93 | -0,17% | 1.149.235,00 |
| 04.03.2025 | 29,68 | 29,82 | 28,76 | 28,98 | -3,50% | 1.487.417,00 |
| 03.03.2025 | 30,00 | 30,66 | 29,78 | 30,03 | 0,27% | 1.080.943,00 |
| 28.02.2025 | 29,54 | 29,98 | 29,51 | 29,95 | 2,04% | 1.009.712,00 |
| 27.02.2025 | 29,30 | 29,69 | 29,25 | 29,35 | 0,14% | 682.556,00 |
| 26.02.2025 | 29,15 | 29,46 | 29,06 | 29,31 | 0,21% | 717.092,00 |
| 25.02.2025 | 29,44 | 29,56 | 29,10 | 29,25 | 0,24% | 1.016.503,00 |
| 24.02.2025 | 29,71 | 29,71 | 29,16 | 29,18 | -0,95% | 773.496,00 |
| 21.02.2025 | 30,24 | 30,24 | 29,35 | 29,46 | -1,27% | 1.109.470,00 |
| 20.02.2025 | 29,92 | 30,08 | 29,58 | 29,84 | -0,70% | 1.262.199,00 |
| 19.02.2025 | 29,73 | 30,24 | 29,73 | 30,05 | -0,33% | 982.163,00 |
| 18.02.2025 | 29,94 | 30,52 | 29,86 | 30,15 | 0,60% | 981.916,00 |
| 14.02.2025 | 30,56 | 30,70 | 29,86 | 29,97 | -1,71% | 1.018.625,00 |
| 13.02.2025 | 30,52 | 30,57 | 30,08 | 30,49 | 0,30% | 902.403,00 |
| 12.02.2025 | 30,66 | 30,80 | 30,37 | 30,40 | -2,66% | 737.160,00 |
| 11.02.2025 | 30,28 | 31,24 | 30,28 | 31,23 | 2,43% | 893.150,00 |
| 10.02.2025 | 30,80 | 30,85 | 30,26 | 30,49 | -1,13% | 794.212,00 |
| 07.02.2025 | 31,12 | 31,27 | 30,33 | 30,84 | -1,12% | 806.182,00 |
| 06.02.2025 | 31,00 | 31,21 | 30,76 | 31,19 | 0,91% | 876.968,00 |
| 05.02.2025 | 30,63 | 30,92 | 30,34 | 30,91 | 1,51% | 786.200,00 |
| 04.02.2025 | 29,93 | 30,50 | 29,89 | 30,45 | 1,77% | 731.680,00 |
| 03.02.2025 | 29,62 | 30,19 | 29,30 | 29,92 | -0,89% | 1.706.949,00 |
| 31.01.2025 | 30,30 | 30,47 | 29,91 | 30,19 | -0,33% | 1.742.585,00 |
| 30.01.2025 | 30,55 | 30,73 | 30,09 | 30,29 | 0,26% | 938.642,00 |
| 29.01.2025 | 30,36 | 30,78 | 30,08 | 30,21 | -0,79% | 982.710,00 |
| 28.01.2025 | 30,30 | 30,67 | 30,22 | 30,45 | -0,03% | 1.035.138,00 |
| 27.01.2025 | 30,28 | 30,60 | 30,07 | 30,46 | 1,33% | 918.333,00 |
| 24.01.2025 | 29,90 | 30,20 | 29,89 | 30,06 | 0,07% | 946.515,00 |
| 23.01.2025 | 30,07 | 30,33 | 29,92 | 30,04 | 0,67% | 1.225.957,00 |
| 22.01.2025 | 29,95 | 30,27 | 29,81 | 29,84 | -0,83% | 1.960.097,00 |
| 21.01.2025 | 30,49 | 30,88 | 30,06 | 30,09 | -1,02% | 1.407.998,00 |
| 17.01.2025 | 29,85 | 30,50 | 29,58 | 30,40 | 3,26% | 1.782.080,00 |
| 16.01.2025 | 28,20 | 29,57 | 28,20 | 29,44 | 1,13% | 1.992.921,00 |
| 15.01.2025 | 29,25 | 29,43 | 28,74 | 29,11 | 2,28% | 1.235.488,00 |
| 14.01.2025 | 27,79 | 28,47 | 27,65 | 28,46 | 3,23% | 1.169.242,00 |
| 13.01.2025 | 27,07 | 27,64 | 27,07 | 27,57 | 1,25% | 1.425.381,00 |
| 10.01.2025 | 27,33 | 27,60 | 27,03 | 27,23 | -2,72% | 1.713.757,00 |
| 08.01.2025 | 27,72 | 28,10 | 27,56 | 27,99 | 0,29% | 934.267,00 |
| 07.01.2025 | 28,34 | 28,40 | 27,60 | 27,91 | -0,75% | 1.108.016,00 |
| 06.01.2025 | 28,23 | 28,90 | 28,09 | 28,12 | -0,46% | 976.131,00 |
| 03.01.2025 | 27,84 | 28,28 | 27,44 | 28,25 | 1,58% | 672.265,00 |
| 02.01.2025 | 28,50 | 28,55 | 27,71 | 27,81 | -1,73% | 548.490,00 |
| 31.12.2024 | 28,50 | 28,57 | 28,19 | 28,30 | -0,07% | 656.973,00 |
| 30.12.2024 | 28,25 | 28,48 | 28,01 | 28,32 | -0,32% | 458.767,00 |
| 27.12.2024 | 28,52 | 28,84 | 28,17 | 28,41 | -1,25% | 573.750,00 |
| 26.12.2024 | 28,32 | 28,88 | 28,14 | 28,77 | 0,91% | 468.947,00 |
| 24.12.2024 | 28,27 | 28,51 | 28,16 | 28,51 | 0,78% | 325.255,00 |
| 23.12.2024 | 27,89 | 28,30 | 27,85 | 28,29 | 0,71% | 819.743,00 |
| 20.12.2024 | 27,84 | 28,53 | 27,78 | 28,09 | -0,07% | 4.212.822,00 |
| 19.12.2024 | 28,85 | 29,15 | 28,05 | 28,11 | -0,85% | 1.093.416,00 |
| 18.12.2024 | 30,28 | 30,28 | 28,18 | 28,35 | -4,77% | 1.245.150,00 |
| 17.12.2024 | 30,21 | 30,57 | 29,57 | 29,77 | -2,27% | 1.106.400,00 |
| 16.12.2024 | 30,41 | 30,59 | 30,14 | 30,46 | 0,36% | 804.113,00 |
| 13.12.2024 | 30,25 | 30,42 | 30,12 | 30,35 | 0,07% | 606.048,00 |
| 12.12.2024 | 30,67 | 30,72 | 30,28 | 30,33 | -0,95% | 595.822,00 |
| 11.12.2024 | 30,78 | 31,04 | 30,58 | 30,62 | 0,46% | 687.130,00 |
| 10.12.2024 | 30,50 | 30,84 | 30,11 | 30,48 | 0,23% | 747.661,00 |
| 09.12.2024 | 31,05 | 31,06 | 30,37 | 30,41 | -1,93% | 874.979,00 |
| 06.12.2024 | 31,24 | 31,24 | 30,81 | 31,01 | 0,00% | 509.358,00 |
| 05.12.2024 | 31,43 | 31,57 | 30,97 | 31,01 | -0,80% | 587.883,00 |
| 04.12.2024 | 31,11 | 31,42 | 30,97 | 31,26 | 0,22% | 735.999,00 |
| 03.12.2024 | 31,52 | 31,65 | 31,14 | 31,19 | -1,02% | 609.580,00 |
| 02.12.2024 | 31,70 | 31,92 | 31,33 | 31,51 | -0,79% | 823.049,00 |
| 29.11.2024 | 31,92 | 32,09 | 31,43 | 31,76 | 0,00% | 576.486,00 |
| 27.11.2024 | 32,24 | 32,48 | 31,73 | 31,76 | -1,03% | 717.550,00 |
| 26.11.2024 | 31,91 | 32,26 | 31,75 | 32,09 | 0,09% | 811.138,00 |
| 25.11.2024 | 32,00 | 32,91 | 31,90 | 32,06 | 1,26% | 1.420.884,00 |
| 22.11.2024 | 30,87 | 31,75 | 30,82 | 31,66 | 3,87% | 876.105,00 |
| 20.11.2024 | 30,58 | 30,77 | 30,21 | 30,48 | -0,85% | 651.925,00 |
| 19.11.2024 | 30,21 | 30,75 | 30,21 | 30,74 | 0,39% | 828.488,00 |
| 18.11.2024 | 30,75 | 30,94 | 30,58 | 30,62 | -0,71% | 1.022.245,00 |
| 15.11.2024 | 30,95 | 30,95 | 30,45 | 30,84 | 0,69% | 1.012.295,00 |
| 14.11.2024 | 30,96 | 31,03 | 30,55 | 30,63 | -0,55% | 783.389,00 |
| 13.11.2024 | 31,22 | 31,33 | 30,66 | 30,80 | -1,44% | 1.419.949,00 |
| 12.11.2024 | 30,86 | 31,29 | 30,77 | 31,25 | 0,97% | 2.378.767,00 |
| 11.11.2024 | 30,40 | 31,31 | 30,38 | 30,95 | 3,72% | 986.738,00 |
| 08.11.2024 | 29,58 | 30,02 | 29,22 | 29,84 | 1,46% | 1.157.497,00 |
| 07.11.2024 | 30,44 | 30,44 | 29,41 | 29,41 | -4,42% | 1.355.787,00 |
| 06.11.2024 | 28,60 | 30,85 | 28,60 | 30,77 | 12,42% | 2.867.511,00 |
| 05.11.2024 | 26,93 | 27,40 | 26,84 | 27,37 | 1,60% | 649.907,00 |
| 04.11.2024 | 26,93 | 27,26 | 26,64 | 26,94 | -0,81% | 569.463,00 |