68,680$
-1,15%
Echtzeit-Aktienkurs Home Bancorp
Bid:
Ask:
Aktienkurse zur Home Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 68,78 | 69,46 | 68,34 | 68,61 | -1,10% | 1.944,00 |
| 08.09.2026 | 69,98 | 70,24 | 69,22 | 69,38 | -1,40% | 37.324,00 |
| 04.09.2026 | 69,57 | 70,68 | 69,36 | 70,36 | 0,64% | 93.455,00 |
| 03.09.2026 | 69,81 | 70,50 | 69,70 | 69,91 | 0,82% | 34.223,00 |
| 02.09.2026 | 68,05 | 69,62 | 68,05 | 69,34 | 2,02% | 44.977,00 |
| 01.09.2026 | 68,57 | 68,83 | 67,52 | 67,97 | -0,51% | 60.613,00 |
| 31.08.2026 | 69,46 | 69,46 | 68,28 | 68,32 | -1,61% | 64.920,00 |
| 28.08.2026 | 69,27 | 70,25 | 69,27 | 69,44 | -0,19% | 67.784,00 |
| 27.08.2026 | 68,81 | 70,03 | 68,35 | 69,57 | 0,32% | 96.290,00 |
| 26.08.2026 | 69,73 | 69,78 | 68,53 | 69,35 | 0,52% | 101.274,00 |
| 25.08.2026 | 70,27 | 70,27 | 68,35 | 68,99 | -1,23% | 117.979,00 |
| 24.08.2026 | 69,71 | 70,34 | 68,88 | 69,85 | 0,20% | 67.516,00 |
| 21.08.2026 | 69,89 | 69,97 | 68,72 | 69,71 | 0,38% | 75.106,00 |
| 20.08.2026 | 69,15 | 69,95 | 68,67 | 69,45 | -0,04% | 89.735,00 |
| 19.08.2026 | 71,50 | 71,77 | 69,04 | 69,47 | -2,77% | 93.662,00 |
| 18.08.2026 | 71,68 | 71,92 | 71,15 | 71,45 | -0,56% | 69.448,00 |
| 17.08.2026 | 72,04 | 72,50 | 71,53 | 71,85 | -0,15% | 115.097,00 |
| 14.08.2026 | 72,46 | 74,50 | 71,95 | 71,96 | -0,61% | 45.099,00 |
| 13.08.2026 | 72,65 | 73,35 | 72,15 | 72,40 | 0,47% | 69.840,00 |
| 12.08.2026 | 71,53 | 72,44 | 71,53 | 72,06 | 0,53% | 62.076,00 |
| 11.08.2026 | 70,79 | 72,03 | 70,79 | 71,68 | 1,29% | 78.929,00 |
| 10.08.2026 | 71,46 | 71,82 | 70,02 | 70,77 | -1,54% | 91.807,00 |
| 07.08.2026 | 72,00 | 72,68 | 71,21 | 71,88 | -0,15% | 106.386,00 |
| 06.08.2026 | 72,61 | 72,99 | 71,88 | 71,99 | -0,12% | 108.861,00 |
| 05.08.2026 | 72,56 | 72,86 | 71,67 | 72,08 | -0,74% | 43.461,00 |
| 04.08.2026 | 72,04 | 72,90 | 71,67 | 72,62 | 0,85% | 115.950,00 |
| 03.08.2026 | 71,59 | 72,70 | 71,07 | 72,00 | 0,93% | 128.310,00 |
| 31.07.2026 | 70,63 | 72,44 | 70,24 | 71,34 | 0,68% | 92.466,00 |
| 30.07.2026 | 70,90 | 72,11 | 70,71 | 70,86 | -0,10% | 110.974,00 |
| 29.07.2026 | 71,20 | 71,80 | 70,49 | 70,93 | -0,82% | 109.714,00 |
| 28.07.2026 | 70,67 | 72,03 | 70,33 | 71,52 | 1,76% | 71.483,00 |
| 27.07.2026 | 70,51 | 71,38 | 69,82 | 70,28 | 0,10% | 91.737,00 |
| 24.07.2026 | 69,39 | 70,94 | 68,82 | 70,21 | 1,37% | 155.223,00 |
| 23.07.2026 | 68,86 | 69,69 | 67,88 | 69,26 | 0,09% | 154.802,00 |
| 22.07.2026 | 69,18 | 69,64 | 66,77 | 69,20 | 0,80% | 134.498,00 |
| 21.07.2026 | 69,40 | 70,16 | 68,41 | 68,65 | 0,41% | 260.491,00 |
| 20.07.2026 | 69,94 | 69,94 | 67,49 | 68,37 | -1,36% | 171.715,00 |
| 17.07.2026 | 70,78 | 71,20 | 68,76 | 69,31 | -2,80% | 90.940,00 |
| 16.07.2026 | 69,29 | 71,69 | 68,88 | 71,31 | 3,00% | 125.297,00 |
| 15.07.2026 | 68,30 | 69,58 | 68,13 | 69,23 | 0,95% | 112.246,00 |
| 14.07.2026 | 68,90 | 69,13 | 68,23 | 68,58 | -0,20% | 68.889,00 |
| 13.07.2026 | 68,22 | 69,32 | 67,65 | 68,72 | 1,24% | 98.322,00 |
| 10.07.2026 | 68,07 | 68,17 | 67,33 | 67,88 | -0,20% | 63.745,00 |
| 09.07.2026 | 67,31 | 68,18 | 66,63 | 68,02 | 1,41% | 94.924,00 |
| 08.07.2026 | 68,12 | 69,10 | 66,66 | 67,07 | -2,14% | 56.223,00 |
| 07.07.2026 | 69,34 | 70,57 | 68,47 | 68,54 | -0,94% | 63.761,00 |
| 06.07.2026 | 69,44 | 70,10 | 68,73 | 69,19 | -0,19% | 64.293,00 |
| 02.07.2026 | 70,76 | 71,46 | 68,91 | 69,32 | -1,90% | 120.597,00 |
| 01.07.2026 | 68,81 | 70,66 | 68,81 | 70,66 | 3,50% | 92.943,00 |
| 30.06.2026 | 68,82 | 69,37 | 68,15 | 68,27 | -0,70% | 72.376,00 |
| 29.06.2026 | 68,74 | 69,10 | 67,90 | 68,75 | -0,88% | 79.504,00 |
| 26.06.2026 | 67,70 | 69,40 | 67,49 | 69,36 | 2,53% | 236.769,00 |
| 25.06.2026 | 68,17 | 68,64 | 67,03 | 67,65 | -0,78% | 81.076,00 |
| 24.06.2026 | 67,56 | 68,49 | 67,38 | 68,18 | 0,65% | 110.216,00 |
| 23.06.2026 | 66,60 | 67,74 | 66,48 | 67,74 | 2,03% | 72.611,00 |
| 22.06.2026 | 66,09 | 66,90 | 65,71 | 66,39 | 0,17% | 78.111,00 |
| 18.06.2026 | 66,27 | 67,22 | 65,51 | 66,28 | 1,11% | 386.926,00 |
| 17.06.2026 | 66,24 | 67,32 | 64,88 | 65,55 | -1,53% | 59.553,00 |
| 16.06.2026 | 66,98 | 68,00 | 66,08 | 66,57 | 0,12% | 59.755,00 |
| 15.06.2026 | 68,65 | 68,65 | 66,35 | 66,49 | -2,34% | 43.752,00 |
| 12.06.2026 | 67,35 | 68,50 | 67,35 | 68,08 | 1,19% | 23.985,00 |
| 11.06.2026 | 67,85 | 67,90 | 66,18 | 67,28 | -0,27% | 58.716,00 |
| 10.06.2026 | 66,88 | 67,62 | 66,82 | 67,46 | 2,01% | 78.407,00 |
| 09.06.2026 | 65,94 | 67,99 | 65,94 | 66,13 | 0,81% | 87.869,00 |
| 08.06.2026 | 65,64 | 66,40 | 65,02 | 65,60 | 0,18% | 50.164,00 |
| 05.06.2026 | 65,26 | 66,08 | 65,22 | 65,48 | 0,11% | 73.790,00 |
| 04.06.2026 | 64,00 | 65,50 | 64,00 | 65,41 | 3,38% | 51.242,00 |
| 03.06.2026 | 64,60 | 64,83 | 63,27 | 63,27 | -2,36% | 74.856,00 |
| 02.06.2026 | 64,39 | 65,00 | 64,23 | 64,80 | 1,16% | 50.649,00 |
| 01.06.2026 | 64,02 | 64,49 | 63,17 | 64,06 | -0,50% | 40.744,00 |
| 29.05.2026 | 64,45 | 65,09 | 64,18 | 64,38 | -0,36% | 44.899,00 |
| 28.05.2026 | 64,36 | 64,73 | 63,33 | 64,61 | -0,35% | 79.731,00 |
| 27.05.2026 | 65,31 | 65,63 | 64,21 | 64,84 | -0,71% | 101.115,00 |
| 26.05.2026 | 65,62 | 66,00 | 64,51 | 65,31 | 0,52% | 71.452,00 |
| 22.05.2026 | 65,29 | 65,84 | 64,66 | 64,97 | -0,46% | 59.619,00 |
| 21.05.2026 | 64,11 | 65,27 | 63,45 | 65,27 | 1,08% | 79.509,00 |
| 20.05.2026 | 62,99 | 64,57 | 62,99 | 64,57 | 2,46% | 58.439,00 |
| 19.05.2026 | 63,23 | 63,72 | 62,43 | 63,02 | -0,32% | 34.829,00 |
| 18.05.2026 | 62,54 | 63,73 | 62,35 | 63,22 | 1,36% | 51.767,00 |
| 15.05.2026 | 62,85 | 63,21 | 61,99 | 62,37 | -0,68% | 89.847,00 |
| 14.05.2026 | 62,92 | 63,97 | 62,79 | 62,80 | 0,14% | 44.969,00 |
| 13.05.2026 | 62,77 | 63,34 | 62,26 | 62,71 | -0,85% | 79.019,00 |
| 12.05.2026 | 63,79 | 63,95 | 62,32 | 63,25 | -1,31% | 103.026,00 |
| 11.05.2026 | 64,75 | 65,10 | 63,94 | 64,09 | -0,53% | 78.455,00 |
| 08.05.2026 | 65,38 | 65,84 | 64,27 | 64,43 | -1,50% | 69.220,00 |
| 07.05.2026 | 64,42 | 65,63 | 64,42 | 65,41 | 1,58% | 74.612,00 |
| 06.05.2026 | 64,70 | 65,28 | 63,83 | 64,39 | 0,75% | 59.087,00 |
| 05.05.2026 | 63,66 | 64,90 | 63,30 | 63,91 | 0,50% | 105.333,00 |
| 04.05.2026 | 62,85 | 64,03 | 62,17 | 63,59 | 0,52% | 135.493,00 |
| 01.05.2026 | 62,57 | 63,63 | 61,68 | 63,26 | 1,67% | 81.296,00 |
| 30.04.2026 | 62,08 | 63,11 | 62,08 | 62,22 | -0,42% | 53.477,00 |
| 29.04.2026 | 63,05 | 63,68 | 62,02 | 62,48 | -1,44% | 104.717,00 |
| 28.04.2026 | 63,12 | 64,00 | 63,12 | 63,39 | 0,91% | 46.169,00 |
| 27.04.2026 | 61,96 | 63,65 | 61,96 | 62,82 | 1,39% | 67.181,00 |
| 24.04.2026 | 62,30 | 62,93 | 61,72 | 61,96 | -0,90% | 86.600,00 |
| 23.04.2026 | 62,82 | 63,14 | 62,13 | 62,52 | -0,92% | 85.051,00 |
| 22.04.2026 | 61,91 | 64,30 | 61,91 | 63,10 | 0,14% | 117.017,00 |
| 21.04.2026 | 61,91 | 63,80 | 61,91 | 63,01 | -1,40% | 150.227,00 |
| 20.04.2026 | 63,50 | 65,15 | 63,50 | 63,91 | -1,20% | 143.729,00 |
| 17.04.2026 | 63,50 | 65,81 | 63,04 | 64,68 | 2,91% | 187.764,00 |