64,625$
2,82%
Echtzeit-Aktienkurs Home Bancorp
Bid:
Ask:
Aktienkurse zur Home Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 63,50 | 65,81 | 63,04 | 64,68 | 2,91% | 187.764,00 |
| 16.04.2026 | 63,85 | 64,42 | 62,43 | 62,85 | -2,12% | 97.066,00 |
| 15.04.2026 | 64,46 | 64,70 | 63,37 | 64,21 | -0,53% | 113.383,00 |
| 14.04.2026 | 64,60 | 65,14 | 63,49 | 64,55 | -0,36% | 104.841,00 |
| 13.04.2026 | 64,48 | 65,05 | 62,91 | 64,78 | -0,15% | 91.685,00 |
| 10.04.2026 | 65,39 | 65,39 | 63,92 | 64,88 | -0,83% | 161.765,00 |
| 09.04.2026 | 64,03 | 65,95 | 63,59 | 65,42 | 1,98% | 280.767,00 |
| 08.04.2026 | 64,06 | 65,00 | 63,77 | 64,15 | 2,31% | 152.718,00 |
| 07.04.2026 | 61,28 | 62,88 | 60,45 | 62,70 | 1,87% | 165.720,00 |
| 06.04.2026 | 61,18 | 62,74 | 60,40 | 61,55 | 0,26% | 172.971,00 |
| 02.04.2026 | 61,40 | 62,22 | 60,66 | 61,39 | -0,82% | 224.341,00 |
| 01.04.2026 | 61,10 | 62,88 | 60,22 | 61,90 | 2,09% | 97.208,00 |
| 31.03.2026 | 61,05 | 61,62 | 60,05 | 60,63 | 0,63% | 226.799,00 |
| 30.03.2026 | 60,73 | 61,20 | 59,93 | 60,25 | 0,27% | 131.656,00 |
| 27.03.2026 | 60,51 | 60,99 | 59,82 | 60,09 | -1,10% | 84.390,00 |
| 26.03.2026 | 59,81 | 61,51 | 59,56 | 60,76 | 0,36% | 187.372,00 |
| 25.03.2026 | 61,70 | 62,70 | 60,21 | 60,54 | -1,67% | 130.474,00 |
| 24.03.2026 | 59,93 | 61,93 | 58,58 | 61,57 | 1,77% | 183.862,00 |
| 23.03.2026 | 60,46 | 62,48 | 60,46 | 60,50 | 1,58% | 110.254,00 |
| 20.03.2026 | 59,36 | 59,83 | 58,61 | 59,56 | 0,49% | 151.481,00 |
| 19.03.2026 | 58,35 | 59,69 | 58,00 | 59,27 | 0,95% | 98.110,00 |
| 18.03.2026 | 58,84 | 58,87 | 57,65 | 58,71 | 0,07% | 164.809,00 |
| 17.03.2026 | 59,52 | 60,18 | 58,42 | 58,67 | -0,95% | 162.627,00 |
| 16.03.2026 | 58,62 | 59,89 | 58,18 | 59,23 | 2,30% | 185.560,00 |
| 13.03.2026 | 59,36 | 59,94 | 57,27 | 57,90 | -2,25% | 62.987,00 |
| 12.03.2026 | 57,15 | 59,30 | 56,43 | 59,23 | 1,93% | 121.563,00 |
| 11.03.2026 | 58,53 | 58,76 | 57,59 | 58,11 | -1,44% | 50.699,00 |
| 10.03.2026 | 58,25 | 59,55 | 58,12 | 58,96 | 0,91% | 81.149,00 |
| 09.03.2026 | 57,69 | 58,93 | 56,14 | 58,43 | -0,34% | 76.171,00 |
| 06.03.2026 | 59,00 | 59,42 | 57,27 | 58,63 | -2,19% | 44.906,00 |
| 05.03.2026 | 60,20 | 60,60 | 59,16 | 59,94 | -1,58% | 106.383,00 |
| 04.03.2026 | 60,81 | 61,51 | 60,45 | 60,90 | 0,59% | 115.413,00 |
| 03.03.2026 | 59,46 | 61,17 | 58,61 | 60,54 | 0,05% | 201.719,00 |
| 02.03.2026 | 58,02 | 61,20 | 58,02 | 60,51 | 2,39% | 133.837,00 |
| 27.02.2026 | 60,68 | 61,38 | 59,00 | 59,10 | -3,96% | 88.180,00 |
| 26.02.2026 | 61,52 | 62,57 | 60,75 | 61,54 | 0,49% | 84.990,00 |
| 25.02.2026 | 59,85 | 61,30 | 59,50 | 61,24 | 3,34% | 48.077,00 |
| 24.02.2026 | 58,80 | 59,74 | 58,61 | 59,26 | -0,07% | 45.803,00 |
| 23.02.2026 | 61,91 | 62,10 | 59,00 | 59,30 | -4,40% | 50.464,00 |
| 20.02.2026 | 60,64 | 62,61 | 59,99 | 62,03 | 2,60% | 65.331,00 |
| 19.02.2026 | 60,69 | 61,01 | 59,31 | 60,46 | -0,49% | 55.065,00 |
| 18.02.2026 | 61,54 | 62,62 | 60,28 | 60,76 | -1,46% | 42.411,00 |
| 17.02.2026 | 62,05 | 62,30 | 61,10 | 61,66 | 0,80% | 30.812,00 |
| 13.02.2026 | 60,70 | 61,68 | 59,98 | 61,17 | 0,58% | 98.063,00 |
| 12.02.2026 | 61,32 | 61,32 | 59,23 | 60,82 | 0,13% | 63.537,00 |
| 11.02.2026 | 62,11 | 62,39 | 60,38 | 60,74 | -1,56% | 63.043,00 |
| 10.02.2026 | 61,82 | 62,75 | 61,05 | 61,70 | -0,60% | 53.823,00 |
| 09.02.2026 | 62,21 | 62,96 | 62,07 | 62,07 | -1,54% | 45.223,00 |
| 06.02.2026 | 63,00 | 64,07 | 62,10 | 63,04 | 1,09% | 45.156,00 |
| 05.02.2026 | 62,49 | 62,91 | 61,56 | 62,36 | 0,56% | 94.432,00 |
| 04.02.2026 | 62,15 | 63,37 | 61,97 | 62,01 | 0,71% | 37.042,00 |
| 03.02.2026 | 61,32 | 62,82 | 60,25 | 61,57 | 0,88% | 63.669,00 |
| 02.02.2026 | 59,41 | 61,75 | 59,41 | 61,03 | 2,24% | 55.491,00 |
| 30.01.2026 | 59,38 | 60,39 | 58,82 | 59,69 | 0,27% | 43.838,00 |
| 29.01.2026 | 58,27 | 59,68 | 58,10 | 59,53 | 1,92% | 26.415,00 |
| 28.01.2026 | 58,54 | 59,02 | 57,94 | 58,41 | -0,15% | 29.396,00 |
| 27.01.2026 | 59,80 | 60,42 | 57,00 | 58,50 | -3,26% | 33.301,00 |
| 26.01.2026 | 60,60 | 61,81 | 59,71 | 60,47 | 0,25% | 35.769,00 |
| 23.01.2026 | 62,53 | 62,91 | 60,17 | 60,32 | -4,38% | 28.344,00 |
| 22.01.2026 | 63,38 | 64,17 | 62,67 | 63,08 | -0,39% | 54.326,00 |
| 21.01.2026 | 60,75 | 63,67 | 60,75 | 63,33 | 5,25% | 35.190,00 |
| 20.01.2026 | 60,04 | 61,06 | 59,54 | 60,17 | -1,08% | 27.677,00 |
| 16.01.2026 | 61,28 | 61,79 | 60,83 | 60,83 | -1,01% | 18.146,00 |
| 15.01.2026 | 61,00 | 62,02 | 60,79 | 61,45 | 2,55% | 23.322,00 |
| 14.01.2026 | 59,60 | 60,28 | 59,45 | 59,92 | 0,91% | 20.069,00 |
| 13.01.2026 | 59,69 | 59,90 | 58,99 | 59,38 | 0,00% | 19.046,00 |
| 12.01.2026 | 59,27 | 59,62 | 58,05 | 59,38 | 0,30% | 34.733,00 |
| 09.01.2026 | 59,92 | 60,25 | 59,10 | 59,20 | -1,86% | 30.501,00 |
| 08.01.2026 | 58,00 | 60,56 | 58,00 | 60,32 | 3,64% | 28.500,00 |
| 07.01.2026 | 58,81 | 58,97 | 57,39 | 58,20 | -0,19% | 29.126,00 |
| 06.01.2026 | 58,03 | 58,48 | 57,38 | 58,31 | 0,48% | 24.029,00 |
| 05.01.2026 | 58,30 | 59,37 | 57,87 | 58,03 | 1,03% | 19.294,00 |
| 02.01.2026 | 58,01 | 58,01 | 56,79 | 57,44 | -0,62% | 18.618,00 |
| 31.12.2025 | 58,01 | 58,69 | 57,78 | 57,80 | -0,87% | 16.640,00 |
| 30.12.2025 | 58,61 | 59,34 | 58,10 | 58,31 | -1,02% | 23.722,00 |
| 29.12.2025 | 60,21 | 60,21 | 58,49 | 58,91 | -0,79% | 22.328,00 |
| 26.12.2025 | 59,01 | 59,38 | 58,91 | 59,38 | -0,10% | 10.349,00 |
| 24.12.2025 | 59,48 | 59,96 | 59,06 | 59,44 | -0,07% | 13.587,00 |
| 23.12.2025 | 60,00 | 60,10 | 59,29 | 59,48 | -0,42% | 22.526,00 |
| 22.12.2025 | 60,76 | 60,85 | 59,53 | 59,73 | -1,95% | 22.394,00 |
| 19.12.2025 | 61,80 | 61,80 | 60,33 | 60,92 | -0,77% | 48.736,00 |
| 18.12.2025 | 61,69 | 62,15 | 61,38 | 61,39 | 0,51% | 20.735,00 |
| 17.12.2025 | 61,15 | 61,15 | 60,57 | 61,08 | 0,54% | 18.974,00 |
| 16.12.2025 | 60,48 | 61,05 | 60,40 | 60,75 | -0,05% | 22.383,00 |
| 15.12.2025 | 60,75 | 61,45 | 60,49 | 60,78 | 0,78% | 22.194,00 |
| 12.12.2025 | 59,78 | 60,59 | 59,61 | 60,31 | 0,57% | 42.463,00 |
| 11.12.2025 | 59,86 | 60,72 | 58,87 | 59,97 | -0,07% | 27.257,00 |
| 10.12.2025 | 57,86 | 60,46 | 57,86 | 60,01 | 4,49% | 36.288,00 |
| 09.12.2025 | 57,67 | 57,77 | 57,18 | 57,43 | 1,04% | 14.164,00 |
| 08.12.2025 | 56,90 | 57,17 | 56,75 | 56,84 | 0,00% | 11.379,00 |
| 05.12.2025 | 56,79 | 56,84 | 56,41 | 56,84 | -0,42% | 13.088,00 |
| 04.12.2025 | 57,07 | 57,25 | 56,48 | 57,08 | -0,16% | 12.014,00 |
| 03.12.2025 | 56,67 | 57,31 | 56,67 | 57,17 | 2,00% | 12.183,00 |
| 02.12.2025 | 55,96 | 56,46 | 55,20 | 56,05 | 0,11% | 20.517,00 |
| 01.12.2025 | 55,41 | 56,37 | 55,41 | 55,99 | 0,94% | 9.337,00 |
| 28.11.2025 | 55,41 | 55,79 | 55,37 | 55,47 | -0,52% | 7.673,00 |
| 26.11.2025 | 55,50 | 55,99 | 55,39 | 55,76 | -0,39% | 14.146,00 |
| 25.11.2025 | 55,54 | 56,24 | 55,54 | 55,98 | 2,79% | 33.725,00 |
| 24.11.2025 | 54,85 | 54,86 | 53,82 | 54,46 | -0,82% | 35.221,00 |
| 21.11.2025 | 53,05 | 55,47 | 53,05 | 54,91 | 3,62% | 27.687,00 |