14,177$
3,14%
Echtzeit-Aktienkurs HomeStreet
Bid:
Ask:
Aktienkurse zur HomeStreet Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
14.10.2025 | 13,65 | 14,18 | 13,65 | 14,18 | 3,14% | 47.145,00 |
13.10.2025 | 13,57 | 13,80 | 13,48 | 13,75 | 1,36% | 23.058,00 |
10.10.2025 | 13,54 | 13,64 | 13,26 | 13,56 | 0,78% | 79.110,00 |
09.10.2025 | 13,22 | 13,58 | 13,19 | 13,46 | 1,24% | 30.900,00 |
08.10.2025 | 13,18 | 13,41 | 13,07 | 13,29 | 1,14% | 23.348,00 |
07.10.2025 | 13,20 | 13,28 | 13,08 | 13,14 | 1,00% | 43.843,00 |
06.10.2025 | 13,25 | 13,62 | 13,01 | 13,01 | -2,15% | 38.756,00 |
03.10.2025 | 13,12 | 13,31 | 13,07 | 13,30 | 2,59% | 26.222,00 |
02.10.2025 | 13,15 | 13,26 | 12,95 | 12,96 | -1,67% | 32.981,00 |
01.10.2025 | 13,13 | 13,23 | 13,02 | 13,18 | -1,16% | 58.307,00 |
30.09.2025 | 13,51 | 13,53 | 13,00 | 13,34 | -1,55% | 57.332,00 |
29.09.2025 | 13,68 | 13,94 | 13,52 | 13,55 | -2,55% | 39.772,00 |
26.09.2025 | 13,80 | 14,13 | 13,68 | 13,90 | 0,91% | 31.114,00 |
25.09.2025 | 13,35 | 13,85 | 13,26 | 13,78 | 2,49% | 40.850,00 |
24.09.2025 | 13,32 | 13,55 | 13,10 | 13,44 | 2,52% | 55.200,00 |
23.09.2025 | 13,36 | 13,59 | 13,11 | 13,11 | -1,43% | 36.622,00 |
22.09.2025 | 13,41 | 13,42 | 13,22 | 13,30 | -2,56% | 16.892,00 |
19.09.2025 | 13,68 | 13,73 | 13,41 | 13,65 | -0,62% | 28.158,00 |
18.09.2025 | 13,13 | 13,87 | 13,13 | 13,74 | 4,61% | 21.119,00 |
17.09.2025 | 13,29 | 13,44 | 13,07 | 13,13 | 0,61% | 39.435,00 |
16.09.2025 | 13,04 | 13,17 | 12,93 | 13,05 | -1,17% | 22.317,00 |
15.09.2025 | 13,76 | 13,80 | 13,05 | 13,20 | -3,62% | 23.573,00 |
12.09.2025 | 13,82 | 13,85 | 13,57 | 13,70 | -1,65% | 55.706,00 |
11.09.2025 | 13,47 | 14,10 | 13,47 | 13,93 | 3,49% | 109.224,00 |
10.09.2025 | 12,95 | 13,58 | 12,95 | 13,46 | 4,26% | 38.508,00 |
09.09.2025 | 12,76 | 13,02 | 12,76 | 12,91 | 0,23% | 37.124,00 |
08.09.2025 | 13,01 | 13,01 | 12,80 | 12,88 | -1,38% | 24.378,00 |
05.09.2025 | 13,14 | 13,14 | 12,83 | 13,06 | -0,31% | 39.749,00 |
04.09.2025 | 13,74 | 13,74 | 13,00 | 13,10 | -3,00% | 76.560,00 |
03.09.2025 | 12,81 | 13,58 | 12,78 | 13,51 | -2,63% | 33.562,00 |
29.08.2025 | 13,53 | 13,95 | 13,42 | 13,87 | 1,84% | 292.884,00 |
28.08.2025 | 14,04 | 14,14 | 13,61 | 13,62 | -2,51% | 269.222,00 |
27.08.2025 | 13,91 | 14,14 | 13,68 | 13,97 | 0,36% | 154.331,00 |
26.08.2025 | 14,00 | 14,29 | 13,85 | 13,92 | -0,57% | 560.358,00 |
25.08.2025 | 13,79 | 14,40 | 13,54 | 14,00 | 0,72% | 182.153,00 |
22.08.2025 | 13,85 | 14,58 | 13,76 | 13,90 | 1,02% | 135.633,00 |
21.08.2025 | 13,74 | 13,87 | 13,41 | 13,76 | 0,07% | 57.902,00 |
20.08.2025 | 13,72 | 13,99 | 13,63 | 13,75 | 0,66% | 73.562,00 |
19.08.2025 | 13,15 | 13,89 | 13,15 | 13,66 | 3,80% | 148.036,00 |
18.08.2025 | 12,82 | 13,26 | 12,82 | 13,16 | 2,09% | 50.285,00 |
15.08.2025 | 13,23 | 13,23 | 12,75 | 12,89 | -2,27% | 54.265,00 |
14.08.2025 | 13,18 | 13,27 | 13,09 | 13,19 | -0,53% | 70.420,00 |
13.08.2025 | 13,35 | 13,52 | 13,26 | 13,26 | 0,68% | 139.348,00 |
12.08.2025 | 12,94 | 13,62 | 12,94 | 13,17 | 2,01% | 167.113,00 |
11.08.2025 | 12,73 | 12,96 | 12,52 | 12,91 | 1,97% | 158.401,00 |
08.08.2025 | 12,72 | 12,96 | 12,50 | 12,66 | 0,24% | 67.666,00 |
07.08.2025 | 13,15 | 13,15 | 12,63 | 12,63 | -2,70% | 62.114,00 |
06.08.2025 | 12,80 | 13,13 | 12,63 | 12,98 | 1,41% | 143.067,00 |
05.08.2025 | 12,99 | 13,12 | 12,80 | 12,80 | -1,92% | 74.202,00 |
04.08.2025 | 12,98 | 13,16 | 12,96 | 13,05 | 1,08% | 109.405,00 |
01.08.2025 | 12,99 | 13,21 | 12,77 | 12,91 | -1,38% | 195.429,00 |
31.07.2025 | 12,73 | 13,25 | 12,46 | 13,09 | 2,75% | 157.229,00 |
30.07.2025 | 13,27 | 13,57 | 12,72 | 12,74 | -3,85% | 70.542,00 |
29.07.2025 | 13,28 | 13,83 | 13,11 | 13,25 | 0,53% | 63.083,00 |
28.07.2025 | 13,22 | 13,34 | 13,12 | 13,18 | -0,53% | 34.755,00 |
25.07.2025 | 13,21 | 13,41 | 13,20 | 13,25 | 0,45% | 25.877,00 |
24.07.2025 | 13,51 | 13,59 | 13,19 | 13,19 | -3,01% | 27.910,00 |
23.07.2025 | 13,25 | 13,68 | 13,25 | 13,60 | 2,95% | 33.326,00 |
22.07.2025 | 13,17 | 13,46 | 13,17 | 13,21 | -0,08% | 52.027,00 |
21.07.2025 | 13,37 | 13,47 | 13,20 | 13,22 | -0,97% | 54.749,00 |
18.07.2025 | 13,16 | 13,46 | 12,96 | 13,35 | 2,14% | 76.828,00 |
17.07.2025 | 13,20 | 13,30 | 12,85 | 13,07 | -0,68% | 85.398,00 |
16.07.2025 | 13,22 | 13,25 | 13,05 | 13,16 | 0,61% | 56.286,00 |
15.07.2025 | 13,43 | 13,43 | 13,05 | 13,08 | -2,61% | 45.816,00 |
14.07.2025 | 13,07 | 13,43 | 13,07 | 13,43 | 2,13% | 27.771,00 |
11.07.2025 | 13,20 | 13,44 | 13,05 | 13,15 | -1,13% | 42.775,00 |
10.07.2025 | 13,40 | 13,55 | 13,22 | 13,30 | -0,82% | 61.853,00 |
09.07.2025 | 13,41 | 13,44 | 13,25 | 13,41 | 1,21% | 27.006,00 |
08.07.2025 | 13,40 | 13,48 | 13,19 | 13,25 | -0,82% | 91.302,00 |
07.07.2025 | 13,28 | 13,67 | 13,14 | 13,36 | -0,30% | 118.463,00 |
03.07.2025 | 13,31 | 13,55 | 13,25 | 13,40 | 2,52% | 48.837,00 |
02.07.2025 | 13,15 | 13,41 | 12,99 | 13,07 | -0,31% | 108.749,00 |
01.07.2025 | 12,96 | 13,25 | 12,76 | 13,11 | 0,00% | 98.298,00 |
30.06.2025 | 12,66 | 13,21 | 12,66 | 13,11 | 3,88% | 69.029,00 |
27.06.2025 | 12,54 | 12,75 | 12,34 | 12,62 | 1,77% | 131.918,00 |
26.06.2025 | 12,28 | 12,50 | 12,13 | 12,40 | 1,22% | 72.412,00 |
25.06.2025 | 12,43 | 12,43 | 12,21 | 12,25 | -1,84% | 52.251,00 |
24.06.2025 | 12,76 | 12,84 | 12,47 | 12,48 | -0,95% | 38.903,00 |
23.06.2025 | 12,36 | 12,73 | 12,36 | 12,60 | 1,45% | 54.643,00 |
20.06.2025 | 12,39 | 12,47 | 12,29 | 12,42 | 0,81% | 174.375,00 |
18.06.2025 | 12,20 | 12,51 | 12,20 | 12,32 | 1,48% | 42.162,00 |
17.06.2025 | 12,05 | 12,48 | 12,05 | 12,14 | -0,16% | 48.270,00 |
16.06.2025 | 12,45 | 12,47 | 12,12 | 12,16 | -0,82% | 28.603,00 |
13.06.2025 | 12,59 | 12,72 | 12,22 | 12,26 | -4,37% | 45.931,00 |
12.06.2025 | 12,55 | 12,87 | 12,55 | 12,82 | 0,71% | 40.698,00 |
11.06.2025 | 12,92 | 13,11 | 12,68 | 12,73 | -1,16% | 59.375,00 |
10.06.2025 | 13,10 | 13,33 | 12,87 | 12,88 | -0,92% | 187.781,00 |
09.06.2025 | 13,15 | 13,18 | 12,96 | 13,00 | -0,08% | 50.742,00 |
06.06.2025 | 13,07 | 13,16 | 12,90 | 13,01 | 1,64% | 38.396,00 |
05.06.2025 | 12,80 | 12,91 | 12,66 | 12,80 | -0,16% | 63.884,00 |
04.06.2025 | 12,97 | 13,01 | 12,63 | 12,82 | -1,46% | 38.360,00 |
03.06.2025 | 12,91 | 13,16 | 12,81 | 13,01 | 1,32% | 55.424,00 |
02.06.2025 | 12,95 | 13,00 | 12,76 | 12,84 | -1,46% | 81.696,00 |
30.05.2025 | 12,71 | 13,13 | 12,60 | 13,03 | 1,40% | 78.652,00 |
29.05.2025 | 12,51 | 12,85 | 12,18 | 12,85 | 3,38% | 56.235,00 |
28.05.2025 | 12,67 | 12,68 | 12,38 | 12,43 | -1,89% | 58.208,00 |
27.05.2025 | 12,32 | 12,76 | 12,32 | 12,67 | 4,19% | 96.493,00 |
23.05.2025 | 11,83 | 12,35 | 11,83 | 12,16 | 0,91% | 60.506,00 |
22.05.2025 | 12,00 | 12,32 | 11,86 | 12,05 | 0,00% | 91.445,00 |
21.05.2025 | 12,15 | 12,26 | 11,85 | 12,05 | -2,35% | 55.228,00 |