47,270$
0,23%
Echtzeit-Aktienkurs Home Bancorp
Bid:
Ask:
Aktienkurse zur Home Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 47,25 | 47,71 | 47,06 | 47,27 | 0,23% | 6.508,00 |
| 27.02.2025 | 47,01 | 47,55 | 46,84 | 47,16 | 0,02% | 19.289,00 |
| 26.02.2025 | 47,21 | 48,20 | 47,06 | 47,15 | -0,74% | 30.038,00 |
| 25.02.2025 | 47,70 | 48,02 | 47,17 | 47,50 | 0,17% | 23.748,00 |
| 24.02.2025 | 48,20 | 48,27 | 47,42 | 47,42 | -0,69% | 10.254,00 |
| 21.02.2025 | 49,47 | 50,06 | 47,75 | 47,75 | -1,99% | 23.491,00 |
| 20.02.2025 | 48,75 | 48,85 | 48,31 | 48,72 | -0,98% | 8.939,00 |
| 19.02.2025 | 49,00 | 49,47 | 48,71 | 49,20 | -0,79% | 10.049,00 |
| 18.02.2025 | 49,24 | 49,81 | 49,07 | 49,59 | 0,22% | 14.055,00 |
| 14.02.2025 | 50,00 | 50,00 | 49,17 | 49,48 | -0,74% | 9.014,00 |
| 13.02.2025 | 49,59 | 50,05 | 48,93 | 49,85 | 0,42% | 10.051,00 |
| 12.02.2025 | 50,08 | 50,08 | 49,47 | 49,64 | -2,41% | 15.915,00 |
| 11.02.2025 | 50,48 | 51,75 | 50,45 | 50,87 | 0,48% | 33.311,00 |
| 10.02.2025 | 51,17 | 52,00 | 50,39 | 50,62 | -2,33% | 61.687,00 |
| 07.02.2025 | 52,11 | 52,25 | 50,99 | 51,83 | -1,26% | 16.451,00 |
| 06.02.2025 | 52,40 | 52,77 | 52,00 | 52,49 | 0,52% | 19.832,00 |
| 05.02.2025 | 51,83 | 52,22 | 51,55 | 52,22 | 1,08% | 12.418,00 |
| 04.02.2025 | 49,71 | 51,81 | 49,71 | 51,66 | 3,09% | 29.347,00 |
| 03.02.2025 | 49,05 | 50,50 | 48,97 | 50,11 | -0,18% | 48.778,00 |
| 31.01.2025 | 50,00 | 50,30 | 49,08 | 50,20 | 0,40% | 21.017,00 |
| 30.01.2025 | 50,10 | 51,00 | 49,75 | 50,00 | 0,85% | 20.176,00 |
| 29.01.2025 | 50,09 | 50,09 | 48,51 | 49,58 | -1,78% | 30.138,00 |
| 28.01.2025 | 48,01 | 50,66 | 47,41 | 50,48 | 4,36% | 21.488,00 |
| 27.01.2025 | 47,15 | 48,90 | 46,57 | 48,37 | 1,68% | 19.369,00 |
| 24.01.2025 | 47,03 | 47,82 | 47,01 | 47,57 | 0,40% | 11.405,00 |
| 23.01.2025 | 46,37 | 47,71 | 46,37 | 47,38 | 2,33% | 36.047,00 |
| 22.01.2025 | 46,81 | 47,18 | 46,15 | 46,30 | -1,74% | 17.936,00 |
| 21.01.2025 | 46,93 | 47,32 | 46,93 | 47,12 | 1,31% | 10.689,00 |
| 17.01.2025 | 45,66 | 46,54 | 45,66 | 46,51 | 2,42% | 25.025,00 |
| 16.01.2025 | 45,40 | 45,73 | 44,75 | 45,41 | -0,81% | 21.268,00 |
| 15.01.2025 | 45,24 | 46,33 | 45,20 | 45,78 | 2,83% | 15.464,00 |
| 14.01.2025 | 43,62 | 44,54 | 43,49 | 44,52 | 3,32% | 16.135,00 |
| 13.01.2025 | 41,81 | 43,09 | 41,48 | 43,09 | 1,82% | 22.541,00 |
| 10.01.2025 | 43,23 | 43,28 | 41,74 | 42,32 | -4,51% | 17.426,00 |
| 08.01.2025 | 44,21 | 44,70 | 43,81 | 44,32 | 0,11% | 8.608,00 |
| 07.01.2025 | 44,73 | 44,73 | 43,57 | 44,27 | -1,34% | 27.255,00 |
| 06.01.2025 | 46,23 | 46,92 | 44,81 | 44,87 | -3,07% | 63.157,00 |
| 03.01.2025 | 45,41 | 46,29 | 44,51 | 46,29 | 2,62% | 48.721,00 |
| 02.01.2025 | 46,88 | 46,88 | 44,61 | 45,11 | -2,38% | 14.303,00 |
| 31.12.2024 | 46,00 | 47,08 | 46,00 | 46,21 | 0,52% | 13.299,00 |
| 30.12.2024 | 45,75 | 46,40 | 45,46 | 45,97 | -0,35% | 18.152,00 |
| 27.12.2024 | 46,82 | 47,00 | 45,28 | 46,13 | -1,41% | 16.278,00 |
| 26.12.2024 | 46,45 | 47,41 | 46,09 | 46,79 | 0,73% | 60.549,00 |
| 24.12.2024 | 46,30 | 46,45 | 46,10 | 46,45 | 0,43% | 5.735,00 |
| 23.12.2024 | 46,46 | 46,68 | 45,76 | 46,25 | -0,15% | 12.126,00 |
| 20.12.2024 | 46,49 | 47,90 | 46,32 | 46,32 | -0,11% | 52.624,00 |
| 19.12.2024 | 47,34 | 47,49 | 45,55 | 46,37 | 1,40% | 26.009,00 |
| 18.12.2024 | 48,88 | 49,50 | 44,92 | 45,73 | -6,29% | 22.378,00 |
| 17.12.2024 | 48,92 | 49,49 | 48,54 | 48,80 | -1,05% | 15.667,00 |
| 16.12.2024 | 49,78 | 49,89 | 49,24 | 49,32 | -0,10% | 11.940,00 |
| 13.12.2024 | 49,32 | 49,37 | 48,57 | 49,37 | -0,46% | 6.702,00 |
| 12.12.2024 | 49,45 | 49,92 | 49,08 | 49,60 | -1,47% | 11.578,00 |
| 11.12.2024 | 49,98 | 50,92 | 49,98 | 50,34 | 1,68% | 12.660,00 |
| 10.12.2024 | 48,90 | 50,48 | 48,90 | 49,51 | 0,57% | 14.524,00 |
| 09.12.2024 | 49,77 | 50,02 | 49,23 | 49,23 | -1,81% | 9.032,00 |
| 06.12.2024 | 49,43 | 50,14 | 49,11 | 50,14 | 0,93% | 11.339,00 |
| 05.12.2024 | 50,25 | 50,25 | 49,32 | 49,68 | -0,90% | 13.178,00 |
| 04.12.2024 | 50,18 | 50,53 | 49,44 | 50,13 | 0,28% | 11.084,00 |
| 03.12.2024 | 50,76 | 50,76 | 49,67 | 49,99 | -2,15% | 12.809,00 |
| 02.12.2024 | 50,25 | 51,39 | 50,25 | 51,09 | 0,71% | 12.713,00 |
| 29.11.2024 | 50,92 | 51,62 | 50,61 | 50,73 | -0,10% | 9.873,00 |
| 27.11.2024 | 52,00 | 52,05 | 50,57 | 50,78 | -0,67% | 14.453,00 |
| 26.11.2024 | 50,75 | 51,62 | 50,56 | 51,12 | -0,23% | 15.880,00 |
| 25.11.2024 | 51,41 | 51,76 | 50,63 | 51,24 | 2,19% | 35.953,00 |
| 22.11.2024 | 48,88 | 50,25 | 48,88 | 50,14 | 2,14% | 16.134,00 |
| 21.11.2024 | 48,22 | 49,31 | 48,22 | 49,09 | 2,10% | 8.391,00 |
| 20.11.2024 | 47,80 | 48,10 | 47,31 | 48,08 | -0,72% | 11.799,00 |
| 19.11.2024 | 48,12 | 48,73 | 47,59 | 48,43 | 0,17% | 11.807,00 |
| 18.11.2024 | 50,33 | 50,33 | 48,35 | 48,35 | -2,09% | 13.820,00 |
| 15.11.2024 | 50,31 | 50,75 | 48,81 | 49,38 | -1,00% | 14.212,00 |
| 14.11.2024 | 50,96 | 50,96 | 49,39 | 49,88 | -1,07% | 16.987,00 |
| 13.11.2024 | 51,46 | 52,02 | 50,20 | 50,42 | -0,53% | 18.579,00 |
| 12.11.2024 | 51,59 | 51,93 | 50,18 | 50,69 | -1,67% | 21.405,00 |
| 11.11.2024 | 50,79 | 51,83 | 50,47 | 51,55 | 3,14% | 14.279,00 |
| 08.11.2024 | 49,72 | 50,50 | 49,39 | 49,98 | 1,32% | 23.833,00 |
| 07.11.2024 | 50,04 | 51,25 | 48,37 | 49,33 | -1,34% | 33.525,00 |
| 06.11.2024 | 49,00 | 52,39 | 48,62 | 50,00 | 8,11% | 141.832,00 |
| 05.11.2024 | 46,67 | 47,32 | 46,25 | 46,25 | 0,67% | 40.577,00 |
| 04.11.2024 | 46,02 | 46,77 | 45,27 | 45,94 | -0,99% | 13.316,00 |
| 01.11.2024 | 47,41 | 47,94 | 46,10 | 46,40 | -1,59% | 18.472,00 |
| 31.10.2024 | 48,65 | 49,06 | 47,15 | 47,15 | -3,18% | 11.011,00 |
| 30.10.2024 | 47,56 | 49,70 | 47,56 | 48,70 | 1,29% | 10.410,00 |
| 29.10.2024 | 47,54 | 48,89 | 47,54 | 48,08 | 1,14% | 14.362,00 |
| 28.10.2024 | 46,05 | 47,59 | 45,82 | 47,54 | 4,37% | 25.604,00 |
| 25.10.2024 | 46,99 | 47,29 | 45,20 | 45,55 | -1,98% | 29.701,00 |
| 24.10.2024 | 46,85 | 47,11 | 46,00 | 46,47 | -0,11% | 18.355,00 |
| 23.10.2024 | 47,20 | 47,20 | 45,95 | 46,52 | -1,27% | 12.949,00 |
| 22.10.2024 | 45,87 | 47,41 | 45,71 | 47,12 | 3,36% | 19.368,00 |
| 21.10.2024 | 45,00 | 48,96 | 43,57 | 45,59 | 1,54% | 109.970,00 |
| 18.10.2024 | 45,00 | 45,00 | 42,04 | 44,90 | -0,22% | 18.735,00 |
| 17.10.2024 | 43,81 | 45,00 | 43,53 | 45,00 | 1,28% | 18.426,00 |
| 16.10.2024 | 44,69 | 44,71 | 44,05 | 44,43 | 1,12% | 16.902,00 |
| 15.10.2024 | 43,90 | 45,00 | 43,90 | 43,94 | -0,16% | 17.211,00 |
| 14.10.2024 | 44,22 | 44,22 | 44,01 | 44,01 | -0,36% | 4.109,00 |
| 11.10.2024 | 42,77 | 44,17 | 42,77 | 44,17 | 3,83% | 16.297,00 |
| 10.10.2024 | 42,40 | 42,54 | 41,95 | 42,54 | -0,51% | 2.748,00 |
| 09.10.2024 | 42,35 | 43,12 | 42,35 | 42,76 | 1,23% | 4.677,00 |
| 08.10.2024 | 42,33 | 43,31 | 42,24 | 42,24 | 0,57% | 12.422,00 |
| 07.10.2024 | 40,65 | 42,23 | 40,63 | 42,00 | 1,89% | 29.611,00 |
| 04.10.2024 | 40,97 | 42,08 | 40,97 | 41,22 | 1,70% | 4.212,00 |