50,490$
1,84%
Echtzeit-Aktienkurs Home Bancorp
Bid:
Ask:
Aktienkurse zur Home Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 50,17 | 50,80 | 50,17 | 50,78 | 2,19% | 20.066,00 |
| 05.06.2025 | 49,41 | 49,91 | 49,03 | 49,69 | 0,38% | 57.756,00 |
| 04.06.2025 | 49,34 | 49,53 | 49,10 | 49,50 | -1,00% | 31.439,00 |
| 03.06.2025 | 49,82 | 50,67 | 49,65 | 50,00 | 0,68% | 58.915,00 |
| 02.06.2025 | 50,22 | 50,95 | 49,42 | 49,66 | -1,47% | 33.279,00 |
| 30.05.2025 | 50,75 | 51,00 | 50,13 | 50,40 | -0,40% | 100.365,00 |
| 29.05.2025 | 50,81 | 50,97 | 49,90 | 50,60 | -0,57% | 63.301,00 |
| 28.05.2025 | 50,25 | 51,43 | 49,76 | 50,89 | 0,63% | 75.020,00 |
| 27.05.2025 | 49,95 | 50,66 | 49,39 | 50,57 | 3,01% | 86.552,00 |
| 23.05.2025 | 48,65 | 49,44 | 47,96 | 49,09 | -1,15% | 29.344,00 |
| 22.05.2025 | 49,30 | 50,09 | 48,84 | 49,66 | 0,18% | 67.227,00 |
| 21.05.2025 | 50,17 | 50,69 | 48,69 | 49,57 | -1,53% | 46.170,00 |
| 20.05.2025 | 50,30 | 51,16 | 49,95 | 50,34 | -1,41% | 23.753,00 |
| 19.05.2025 | 51,00 | 51,40 | 49,90 | 51,06 | -0,41% | 10.514,00 |
| 16.05.2025 | 51,88 | 52,44 | 51,05 | 51,27 | -0,50% | 23.341,00 |
| 15.05.2025 | 51,39 | 51,71 | 51,21 | 51,53 | 0,72% | 13.698,00 |
| 14.05.2025 | 51,50 | 52,00 | 50,59 | 51,16 | -0,60% | 16.112,00 |
| 13.05.2025 | 51,62 | 52,00 | 50,07 | 51,47 | 0,29% | 16.558,00 |
| 12.05.2025 | 52,00 | 52,76 | 51,25 | 51,32 | 0,75% | 19.185,00 |
| 09.05.2025 | 50,73 | 50,97 | 50,54 | 50,94 | 0,14% | 11.785,00 |
| 08.05.2025 | 50,41 | 51,42 | 49,42 | 50,87 | 1,78% | 13.353,00 |
| 07.05.2025 | 50,18 | 51,08 | 49,92 | 49,98 | 0,56% | 18.685,00 |
| 06.05.2025 | 49,52 | 50,09 | 49,42 | 49,70 | -0,16% | 16.546,00 |
| 05.05.2025 | 50,59 | 50,97 | 49,78 | 49,78 | -2,10% | 14.548,00 |
| 02.05.2025 | 50,43 | 51,15 | 50,33 | 50,85 | 2,40% | 9.804,00 |
| 01.05.2025 | 49,93 | 50,31 | 49,37 | 49,66 | -1,35% | 16.102,00 |
| 30.04.2025 | 49,67 | 50,81 | 49,35 | 50,34 | -0,44% | 20.111,00 |
| 29.04.2025 | 49,13 | 50,63 | 48,69 | 50,56 | 2,22% | 42.933,00 |
| 28.04.2025 | 49,81 | 51,43 | 48,50 | 49,46 | 0,08% | 16.240,00 |
| 25.04.2025 | 50,04 | 50,04 | 48,26 | 49,42 | -1,92% | 17.112,00 |
| 24.04.2025 | 49,82 | 50,43 | 48,99 | 50,39 | 2,27% | 29.284,00 |
| 23.04.2025 | 47,60 | 49,79 | 47,60 | 49,27 | 3,18% | 23.367,00 |
| 22.04.2025 | 45,44 | 48,52 | 43,80 | 47,75 | 10,66% | 30.292,00 |
| 21.04.2025 | 43,53 | 43,82 | 42,87 | 43,15 | -0,94% | 18.958,00 |
| 17.04.2025 | 43,11 | 43,96 | 43,07 | 43,56 | 1,00% | 52.869,00 |
| 16.04.2025 | 43,04 | 43,29 | 42,71 | 43,13 | -0,74% | 18.603,00 |
| 15.04.2025 | 41,72 | 43,52 | 41,64 | 43,45 | 2,86% | 18.928,00 |
| 14.04.2025 | 42,28 | 43,01 | 41,48 | 42,24 | 1,51% | 15.596,00 |
| 11.04.2025 | 42,02 | 42,02 | 41,23 | 41,61 | -2,30% | 59.877,00 |
| 10.04.2025 | 43,06 | 43,06 | 40,74 | 42,59 | -3,01% | 33.182,00 |
| 09.04.2025 | 41,28 | 44,62 | 40,90 | 43,91 | 4,72% | 25.926,00 |
| 08.04.2025 | 43,14 | 43,14 | 41,02 | 41,93 | 0,41% | 24.621,00 |
| 07.04.2025 | 40,43 | 42,73 | 40,43 | 41,76 | -0,83% | 20.447,00 |
| 04.04.2025 | 39,59 | 42,23 | 39,59 | 42,11 | 0,29% | 36.349,00 |
| 03.04.2025 | 42,64 | 43,33 | 41,77 | 41,99 | -6,88% | 23.011,00 |
| 02.04.2025 | 44,72 | 45,35 | 44,72 | 45,09 | -0,29% | 16.040,00 |
| 01.04.2025 | 44,65 | 45,28 | 44,33 | 45,22 | 1,05% | 13.525,00 |
| 31.03.2025 | 44,95 | 45,81 | 44,42 | 44,75 | -1,21% | 72.811,00 |
| 28.03.2025 | 45,13 | 45,75 | 45,13 | 45,30 | -2,33% | 11.457,00 |
| 27.03.2025 | 46,24 | 46,58 | 46,16 | 46,38 | 0,69% | 13.442,00 |
| 26.03.2025 | 46,04 | 46,06 | 45,70 | 46,06 | 0,68% | 11.799,00 |
| 25.03.2025 | 45,69 | 46,33 | 45,63 | 45,75 | -0,52% | 14.299,00 |
| 24.03.2025 | 45,24 | 46,55 | 44,62 | 45,99 | 3,56% | 79.987,00 |
| 21.03.2025 | 45,26 | 46,35 | 44,03 | 44,41 | -3,25% | 86.183,00 |
| 20.03.2025 | 45,66 | 46,33 | 45,66 | 45,90 | -0,07% | 9.393,00 |
| 19.03.2025 | 45,79 | 46,24 | 45,60 | 45,93 | 1,06% | 11.688,00 |
| 18.03.2025 | 44,06 | 45,64 | 44,06 | 45,45 | 1,36% | 15.775,00 |
| 17.03.2025 | 44,44 | 44,87 | 44,44 | 44,84 | 0,52% | 54.464,00 |
| 14.03.2025 | 44,49 | 44,80 | 43,90 | 44,61 | 2,55% | 41.637,00 |
| 13.03.2025 | 43,50 | 44,92 | 43,50 | 43,50 | -0,73% | 19.224,00 |
| 12.03.2025 | 43,68 | 44,76 | 43,27 | 43,82 | -0,32% | 25.735,00 |
| 11.03.2025 | 44,11 | 44,32 | 43,36 | 43,96 | 0,92% | 19.127,00 |
| 10.03.2025 | 45,60 | 45,60 | 43,51 | 43,56 | -3,95% | 16.160,00 |
| 07.03.2025 | 44,85 | 45,92 | 44,37 | 45,35 | 0,78% | 18.553,00 |
| 06.03.2025 | 45,52 | 45,52 | 44,64 | 45,00 | -1,10% | 12.707,00 |
| 05.03.2025 | 46,44 | 46,45 | 45,14 | 45,50 | -0,66% | 22.921,00 |
| 04.03.2025 | 45,89 | 46,96 | 45,18 | 45,80 | -1,82% | 19.389,00 |
| 03.03.2025 | 47,35 | 48,11 | 46,64 | 46,65 | -0,74% | 17.977,00 |
| 28.02.2025 | 47,52 | 47,75 | 47,00 | 47,00 | -0,34% | 41.569,00 |
| 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 |