11,380$
-0,18%
Echtzeit-Aktienkurs HomeStreet
Bid:
Ask:
Aktienkurse zur HomeStreet Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 10,97 | 11,53 | 10,57 | 11,35 | -0,53% | 233.203,00 |
| 03.04.2025 | 11,92 | 12,20 | 11,40 | 11,41 | -9,16% | 408.870,00 |
| 02.04.2025 | 11,92 | 12,60 | 11,92 | 12,56 | 4,58% | 425.694,00 |
| 01.04.2025 | 11,92 | 12,35 | 11,20 | 12,01 | 2,04% | 822.445,00 |
| 31.03.2025 | 10,42 | 11,88 | 10,30 | 11,77 | 26,56% | 2.508.130,00 |
| 28.03.2025 | 9,44 | 9,47 | 9,02 | 9,30 | -1,80% | 113.085,00 |
| 27.03.2025 | 9,23 | 9,47 | 9,10 | 9,47 | 2,27% | 54.223,00 |
| 26.03.2025 | 9,22 | 9,35 | 9,13 | 9,26 | 0,33% | 68.491,00 |
| 25.03.2025 | 9,17 | 9,32 | 9,11 | 9,23 | 0,33% | 67.911,00 |
| 24.03.2025 | 9,34 | 9,34 | 9,04 | 9,20 | -0,43% | 72.475,00 |
| 21.03.2025 | 8,89 | 9,30 | 8,89 | 9,24 | 3,13% | 327.125,00 |
| 20.03.2025 | 9,02 | 9,20 | 8,56 | 8,96 | -1,97% | 223.342,00 |
| 19.03.2025 | 9,07 | 9,25 | 8,96 | 9,14 | 0,49% | 86.028,00 |
| 18.03.2025 | 9,00 | 9,13 | 8,90 | 9,10 | 0,72% | 87.701,00 |
| 17.03.2025 | 8,84 | 9,09 | 8,83 | 9,03 | 0,89% | 59.535,00 |
| 14.03.2025 | 8,75 | 9,26 | 8,75 | 8,95 | 2,76% | 207.049,00 |
| 13.03.2025 | 8,70 | 8,97 | 8,58 | 8,71 | 0,11% | 89.899,00 |
| 12.03.2025 | 8,70 | 8,78 | 8,53 | 8,70 | 1,05% | 190.716,00 |
| 11.03.2025 | 8,94 | 8,94 | 8,41 | 8,61 | -0,35% | 183.729,00 |
| 10.03.2025 | 8,93 | 9,05 | 8,56 | 8,64 | -4,00% | 139.224,00 |
| 07.03.2025 | 9,25 | 9,41 | 8,87 | 9,00 | -2,70% | 73.187,00 |
| 06.03.2025 | 9,40 | 9,42 | 9,10 | 9,25 | -2,73% | 84.972,00 |
| 05.03.2025 | 9,49 | 9,64 | 9,27 | 9,51 | 0,42% | 93.834,00 |
| 04.03.2025 | 9,76 | 9,96 | 9,42 | 9,47 | -4,15% | 69.039,00 |
| 03.03.2025 | 10,03 | 10,21 | 9,80 | 9,88 | -1,59% | 90.318,00 |
| 28.02.2025 | 9,87 | 10,13 | 9,87 | 10,04 | 2,24% | 105.341,00 |
| 27.02.2025 | 9,70 | 9,99 | 9,70 | 9,82 | 0,92% | 99.010,00 |
| 26.02.2025 | 9,71 | 9,88 | 9,50 | 9,73 | 0,10% | 77.106,00 |
| 25.02.2025 | 9,73 | 10,16 | 9,70 | 9,72 | -0,10% | 108.792,00 |
| 24.02.2025 | 9,99 | 9,99 | 9,69 | 9,73 | -0,71% | 69.492,00 |
| 21.02.2025 | 10,22 | 10,26 | 9,67 | 9,80 | -3,26% | 99.518,00 |
| 20.02.2025 | 10,32 | 10,33 | 9,87 | 10,13 | -2,46% | 94.346,00 |
| 19.02.2025 | 10,31 | 10,48 | 10,24 | 10,39 | -0,72% | 76.603,00 |
| 18.02.2025 | 10,22 | 10,55 | 10,12 | 10,46 | 2,65% | 129.156,00 |
| 14.02.2025 | 10,36 | 10,55 | 10,18 | 10,19 | -1,74% | 206.255,00 |
| 13.02.2025 | 10,25 | 10,50 | 10,11 | 10,37 | 1,97% | 67.924,00 |
| 12.02.2025 | 10,21 | 10,70 | 10,13 | 10,17 | -1,55% | 163.371,00 |
| 11.02.2025 | 10,17 | 10,40 | 10,07 | 10,33 | 0,00% | 86.510,00 |
| 10.02.2025 | 10,60 | 10,60 | 10,31 | 10,33 | -2,36% | 64.317,00 |
| 07.02.2025 | 10,75 | 10,79 | 10,43 | 10,58 | -1,40% | 99.468,00 |
| 06.02.2025 | 10,43 | 10,80 | 10,26 | 10,73 | 2,88% | 96.607,00 |
| 05.02.2025 | 10,42 | 10,44 | 10,15 | 10,43 | 1,07% | 81.621,00 |
| 04.02.2025 | 10,02 | 10,37 | 10,00 | 10,32 | 2,99% | 120.029,00 |
| 03.02.2025 | 9,87 | 10,12 | 9,61 | 10,02 | -0,50% | 144.658,00 |
| 31.01.2025 | 10,24 | 10,58 | 9,93 | 10,07 | -1,37% | 113.231,00 |
| 30.01.2025 | 9,76 | 10,39 | 9,76 | 10,21 | 5,69% | 142.900,00 |
| 29.01.2025 | 10,12 | 10,12 | 9,45 | 9,66 | -4,07% | 268.500,00 |
| 28.01.2025 | 9,62 | 10,50 | 9,15 | 10,07 | -3,45% | 257.548,00 |
| 27.01.2025 | 10,33 | 10,65 | 9,99 | 10,43 | 2,56% | 393.124,00 |
| 24.01.2025 | 10,34 | 10,53 | 10,01 | 10,17 | -2,31% | 368.894,00 |
| 23.01.2025 | 10,63 | 10,77 | 10,36 | 10,41 | -2,89% | 144.268,00 |
| 22.01.2025 | 10,95 | 11,01 | 10,67 | 10,72 | -2,55% | 197.757,00 |
| 21.01.2025 | 10,90 | 11,34 | 10,88 | 11,00 | 1,48% | 121.685,00 |
| 17.01.2025 | 10,87 | 11,09 | 10,69 | 10,84 | 0,28% | 184.631,00 |
| 16.01.2025 | 10,40 | 10,81 | 10,36 | 10,81 | 3,35% | 102.812,00 |
| 15.01.2025 | 10,49 | 10,64 | 10,25 | 10,46 | 2,85% | 157.044,00 |
| 14.01.2025 | 9,65 | 10,32 | 9,65 | 10,17 | 5,72% | 176.898,00 |
| 13.01.2025 | 9,75 | 9,85 | 9,36 | 9,62 | -2,14% | 119.482,00 |
| 10.01.2025 | 9,76 | 9,98 | 9,57 | 9,83 | -1,31% | 216.426,00 |
| 08.01.2025 | 10,06 | 10,19 | 9,66 | 9,96 | -1,68% | 93.621,00 |
| 07.01.2025 | 10,59 | 10,82 | 10,00 | 10,13 | -4,34% | 163.261,00 |
| 06.01.2025 | 10,80 | 10,99 | 10,53 | 10,59 | -1,94% | 149.286,00 |
| 03.01.2025 | 11,11 | 11,14 | 10,64 | 10,80 | -2,96% | 164.028,00 |
| 02.01.2025 | 11,56 | 11,99 | 11,05 | 11,13 | -2,54% | 191.168,00 |
| 31.12.2024 | 11,47 | 11,47 | 11,12 | 11,42 | 1,69% | 185.717,00 |
| 30.12.2024 | 11,25 | 11,35 | 10,87 | 11,23 | 0,63% | 260.444,00 |
| 27.12.2024 | 11,00 | 12,14 | 10,99 | 11,16 | 1,64% | 561.003,00 |
| 26.12.2024 | 10,85 | 11,01 | 10,60 | 10,98 | 1,10% | 123.987,00 |
| 24.12.2024 | 10,80 | 10,87 | 10,66 | 10,86 | 1,12% | 78.177,00 |
| 23.12.2024 | 10,87 | 11,31 | 10,60 | 10,74 | -1,47% | 192.908,00 |
| 20.12.2024 | 10,88 | 11,45 | 10,74 | 10,90 | -0,82% | 330.477,00 |
| 19.12.2024 | 11,28 | 11,49 | 10,54 | 10,99 | 1,67% | 216.856,00 |
| 18.12.2024 | 11,62 | 11,95 | 10,65 | 10,81 | -6,16% | 232.329,00 |
| 17.12.2024 | 11,40 | 11,61 | 11,31 | 11,52 | 0,09% | 174.752,00 |
| 16.12.2024 | 11,42 | 11,60 | 11,29 | 11,51 | 1,41% | 110.016,00 |
| 13.12.2024 | 11,40 | 11,57 | 11,20 | 11,35 | -1,30% | 121.789,00 |
| 12.12.2024 | 11,69 | 11,69 | 11,36 | 11,50 | -1,88% | 134.382,00 |
| 11.12.2024 | 11,63 | 11,72 | 11,59 | 11,72 | 1,65% | 96.190,00 |
| 10.12.2024 | 11,55 | 11,66 | 11,46 | 11,53 | -0,26% | 109.533,00 |
| 09.12.2024 | 11,62 | 11,70 | 11,49 | 11,56 | -0,52% | 107.648,00 |
| 06.12.2024 | 11,85 | 12,02 | 11,61 | 11,62 | -1,19% | 77.770,00 |
| 05.12.2024 | 11,96 | 12,18 | 11,74 | 11,76 | -1,59% | 98.786,00 |
| 04.12.2024 | 12,04 | 12,25 | 11,73 | 11,95 | -1,81% | 209.428,00 |
| 03.12.2024 | 11,93 | 12,28 | 11,83 | 12,17 | 2,01% | 176.002,00 |
| 02.12.2024 | 11,74 | 12,00 | 11,62 | 11,93 | 0,42% | 186.164,00 |
| 29.11.2024 | 11,80 | 11,98 | 11,62 | 11,88 | 3,66% | 123.048,00 |
| 27.11.2024 | 11,56 | 11,66 | 11,25 | 11,46 | 0,00% | 154.643,00 |
| 26.11.2024 | 11,83 | 11,83 | 11,44 | 11,46 | -2,88% | 140.583,00 |
| 25.11.2024 | 11,73 | 12,31 | 11,73 | 11,80 | 0,77% | 345.878,00 |
| 22.11.2024 | 11,39 | 11,79 | 11,25 | 11,71 | 3,58% | 189.110,00 |
| 21.11.2024 | 11,47 | 11,69 | 11,27 | 11,31 | 0,40% | 25.846,00 |
| 20.11.2024 | 11,44 | 11,57 | 11,04 | 11,26 | -1,49% | 197.445,00 |
| 19.11.2024 | 10,63 | 11,53 | 10,52 | 11,43 | 3,16% | 456.077,00 |
| 18.11.2024 | 11,40 | 11,52 | 11,08 | 11,08 | -3,06% | 102.507,00 |
| 15.11.2024 | 11,72 | 11,80 | 11,41 | 11,43 | -1,64% | 121.354,00 |
| 14.11.2024 | 11,56 | 11,78 | 11,49 | 11,62 | 1,18% | 154.550,00 |
| 13.11.2024 | 11,60 | 11,88 | 11,46 | 11,49 | -0,65% | 138.518,00 |
| 12.11.2024 | 11,56 | 11,85 | 11,44 | 11,56 | -0,34% | 141.613,00 |
| 11.11.2024 | 11,24 | 11,78 | 11,12 | 11,60 | 4,84% | 246.253,00 |
| 08.11.2024 | 10,64 | 11,10 | 10,61 | 11,07 | 4,09% | 227.106,00 |