13,900$
2,06%
Echtzeit-Aktienkurs HomeStreet
Bid:
Ask:
Aktienkurse zur HomeStreet Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.05.2025 | 12,33 | 12,61 | 12,27 | 12,34 | 0,49% | 54.943,00 |
| 19.05.2025 | 12,48 | 12,60 | 12,28 | 12,28 | -2,85% | 33.869,00 |
| 16.05.2025 | 12,78 | 12,92 | 12,55 | 12,64 | -1,33% | 84.476,00 |
| 15.05.2025 | 12,71 | 12,95 | 12,48 | 12,81 | 1,03% | 100.691,00 |
| 14.05.2025 | 11,88 | 12,75 | 11,81 | 12,68 | 6,91% | 177.228,00 |
| 13.05.2025 | 12,11 | 12,45 | 11,86 | 11,86 | -2,23% | 64.400,00 |
| 12.05.2025 | 12,41 | 12,60 | 12,06 | 12,13 | 1,00% | 113.713,00 |
| 09.05.2025 | 12,27 | 12,27 | 11,97 | 12,01 | -1,56% | 54.371,00 |
| 08.05.2025 | 12,16 | 12,65 | 12,13 | 12,20 | 0,99% | 92.941,00 |
| 07.05.2025 | 11,84 | 12,18 | 11,63 | 12,08 | 3,87% | 112.455,00 |
| 06.05.2025 | 11,72 | 11,85 | 11,55 | 11,63 | -0,94% | 34.922,00 |
| 05.05.2025 | 11,55 | 11,96 | 11,48 | 11,74 | -0,09% | 44.987,00 |
| 02.05.2025 | 11,50 | 12,00 | 11,40 | 11,75 | 3,43% | 83.009,00 |
| 01.05.2025 | 11,29 | 11,62 | 11,24 | 11,36 | 0,00% | 89.478,00 |
| 30.04.2025 | 10,96 | 11,78 | 10,95 | 11,36 | 2,81% | 82.055,00 |
| 29.04.2025 | 10,76 | 11,07 | 10,76 | 11,05 | -0,45% | 80.045,00 |
| 28.04.2025 | 11,15 | 11,28 | 10,85 | 11,10 | -0,63% | 65.379,00 |
| 25.04.2025 | 11,08 | 11,43 | 11,08 | 11,17 | -0,89% | 71.687,00 |
| 24.04.2025 | 11,05 | 11,38 | 10,94 | 11,27 | 1,49% | 87.089,00 |
| 23.04.2025 | 11,50 | 11,50 | 10,92 | 11,11 | -0,67% | 83.407,00 |
| 22.04.2025 | 10,80 | 11,24 | 10,55 | 11,18 | 3,86% | 96.927,00 |
| 21.04.2025 | 10,80 | 11,06 | 10,35 | 10,77 | -1,24% | 105.033,00 |
| 17.04.2025 | 10,88 | 10,97 | 10,72 | 10,90 | 0,09% | 69.289,00 |
| 16.04.2025 | 10,94 | 10,95 | 10,65 | 10,89 | -0,82% | 74.459,00 |
| 15.04.2025 | 10,58 | 11,05 | 10,58 | 10,98 | 3,49% | 100.475,00 |
| 14.04.2025 | 10,61 | 11,23 | 10,41 | 10,61 | 0,33% | 113.827,00 |
| 11.04.2025 | 10,43 | 10,66 | 10,23 | 10,58 | -0,19% | 142.676,00 |
| 10.04.2025 | 10,99 | 10,99 | 10,22 | 10,60 | -6,07% | 140.714,00 |
| 09.04.2025 | 10,64 | 11,78 | 10,16 | 11,28 | 3,49% | 164.940,00 |
| 08.04.2025 | 11,50 | 11,56 | 10,75 | 10,90 | -2,15% | 140.188,00 |