56,360$
-0,60%
Echtzeit-Aktienkurs Home Bancorp
Bid:
Ask:
Aktienkurse zur Home Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 56,70 | 56,89 | 56,20 | 56,27 | -0,77% | 25.613,00 |
| 28.08.2025 | 57,10 | 57,10 | 56,25 | 56,70 | -0,11% | 22.433,00 |
| 27.08.2025 | 55,99 | 57,07 | 55,99 | 56,76 | 1,01% | 22.848,00 |
| 26.08.2025 | 55,84 | 56,74 | 55,17 | 56,19 | 1,08% | 18.910,00 |
| 25.08.2025 | 55,76 | 56,20 | 54,72 | 55,59 | -0,94% | 24.149,00 |
| 22.08.2025 | 54,32 | 56,22 | 54,32 | 56,12 | 5,33% | 37.842,00 |
| 21.08.2025 | 53,45 | 54,92 | 52,86 | 53,28 | 0,06% | 61.943,00 |
| 20.08.2025 | 52,96 | 53,32 | 52,51 | 53,25 | 0,66% | 38.688,00 |
| 19.08.2025 | 53,15 | 53,86 | 52,59 | 52,90 | 0,06% | 30.162,00 |
| 18.08.2025 | 52,33 | 52,87 | 51,54 | 52,87 | 0,59% | 25.246,00 |
| 15.08.2025 | 53,68 | 54,59 | 51,98 | 52,56 | -1,76% | 61.792,00 |
| 14.08.2025 | 52,94 | 53,56 | 52,78 | 53,50 | 0,34% | 23.576,00 |
| 13.08.2025 | 53,19 | 53,77 | 53,06 | 53,32 | 0,85% | 36.370,00 |
| 12.08.2025 | 51,31 | 53,02 | 51,31 | 52,87 | 4,10% | 30.867,00 |
| 11.08.2025 | 50,94 | 51,14 | 50,53 | 50,79 | 0,34% | 23.430,00 |
| 08.08.2025 | 49,77 | 51,92 | 49,49 | 50,62 | 1,12% | 23.040,00 |
| 07.08.2025 | 51,32 | 51,32 | 49,99 | 50,06 | -2,04% | 32.548,00 |
| 06.08.2025 | 51,05 | 51,32 | 50,68 | 51,11 | 0,28% | 22.132,00 |
| 05.08.2025 | 51,77 | 52,29 | 50,75 | 50,96 | -1,74% | 41.868,00 |
| 04.08.2025 | 50,59 | 52,48 | 50,59 | 51,86 | 1,83% | 69.187,00 |
| 01.08.2025 | 51,39 | 51,62 | 50,78 | 50,93 | -2,51% | 36.343,00 |
| 31.07.2025 | 52,71 | 53,42 | 52,14 | 52,24 | -1,86% | 35.673,00 |
| 30.07.2025 | 54,62 | 54,81 | 53,05 | 53,23 | -1,99% | 29.530,00 |
| 29.07.2025 | 55,45 | 55,51 | 54,17 | 54,31 | -1,25% | 40.876,00 |
| 28.07.2025 | 54,69 | 55,12 | 54,48 | 55,00 | 0,94% | 26.145,00 |
| 25.07.2025 | 55,28 | 55,28 | 54,42 | 54,49 | -1,68% | 27.379,00 |
| 24.07.2025 | 56,62 | 56,62 | 55,31 | 55,42 | -2,72% | 35.090,00 |
| 23.07.2025 | 57,37 | 57,37 | 56,04 | 56,97 | 0,26% | 45.276,00 |
| 22.07.2025 | 59,30 | 61,07 | 56,80 | 56,82 | 0,62% | 46.024,00 |
| 21.07.2025 | 55,62 | 56,95 | 55,62 | 56,47 | 0,70% | 38.146,00 |
| 18.07.2025 | 57,11 | 57,31 | 55,89 | 56,08 | -1,04% | 36.663,00 |
| 17.07.2025 | 56,45 | 57,09 | 56,21 | 56,67 | 1,05% | 50.479,00 |
| 16.07.2025 | 55,67 | 56,48 | 55,04 | 56,08 | 0,70% | 41.594,00 |
| 15.07.2025 | 56,53 | 56,94 | 55,08 | 55,69 | -1,82% | 65.876,00 |
| 14.07.2025 | 55,01 | 56,72 | 55,01 | 56,72 | 2,55% | 50.724,00 |
| 11.07.2025 | 56,04 | 56,04 | 55,21 | 55,31 | -1,58% | 69.959,00 |
| 10.07.2025 | 56,11 | 56,80 | 56,09 | 56,20 | 0,04% | 28.093,00 |
| 09.07.2025 | 56,52 | 56,55 | 55,42 | 56,18 | 0,21% | 41.413,00 |
| 08.07.2025 | 56,14 | 56,64 | 55,62 | 56,06 | 1,34% | 55.993,00 |
| 07.07.2025 | 55,73 | 56,28 | 54,75 | 55,32 | -1,62% | 47.462,00 |
| 03.07.2025 | 55,57 | 56,38 | 55,50 | 56,23 | 2,12% | 20.748,00 |
| 02.07.2025 | 53,67 | 55,32 | 53,35 | 55,07 | 3,43% | 56.487,00 |
| 01.07.2025 | 51,39 | 53,90 | 51,26 | 53,24 | 2,72% | 93.876,00 |
| 30.06.2025 | 52,28 | 52,36 | 51,44 | 51,83 | 0,15% | 54.676,00 |
| 27.06.2025 | 51,78 | 52,69 | 51,64 | 51,75 | 0,43% | 232.709,00 |
| 26.06.2025 | 51,61 | 51,96 | 50,79 | 51,53 | 1,88% | 158.910,00 |
| 25.06.2025 | 51,13 | 51,13 | 50,18 | 50,58 | -0,47% | 53.863,00 |
| 24.06.2025 | 50,65 | 51,95 | 50,65 | 50,82 | 1,40% | 99.337,00 |
| 23.06.2025 | 50,00 | 51,02 | 49,52 | 50,12 | 1,29% | 96.048,00 |
| 20.06.2025 | 49,75 | 50,00 | 48,85 | 49,48 | 0,32% | 75.395,00 |
| 18.06.2025 | 48,36 | 50,15 | 48,36 | 49,32 | 1,99% | 98.627,00 |
| 17.06.2025 | 49,30 | 49,30 | 48,30 | 48,36 | -1,29% | 80.627,00 |
| 16.06.2025 | 49,23 | 50,04 | 48,67 | 48,99 | 0,02% | 33.303,00 |
| 13.06.2025 | 50,11 | 50,11 | 48,75 | 48,98 | -3,60% | 26.139,00 |
| 12.06.2025 | 49,85 | 50,81 | 49,85 | 50,81 | 0,24% | 50.541,00 |
| 11.06.2025 | 51,91 | 51,91 | 50,41 | 50,69 | -0,61% | 115.366,00 |
| 10.06.2025 | 51,17 | 51,73 | 50,87 | 51,00 | 0,26% | 52.158,00 |
| 09.06.2025 | 50,69 | 51,45 | 50,69 | 50,87 | 0,18% | 35.921,00 |
| 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 |