11,910$
-2,14%
Echtzeit-Aktienkurs HomeStreet
Bid:
Ask:
Aktienkurse zur HomeStreet Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 12,15 | 12,18 | 11,78 | 11,88 | -2,38% | 22.941,00 |
| 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 |
| 07.11.2024 | 11,20 | 11,23 | 10,56 | 10,63 | -4,06% | 208.334,00 |
| 06.11.2024 | 10,30 | 11,63 | 10,29 | 11,08 | 13,06% | 730.052,00 |
| 05.11.2024 | 9,55 | 9,87 | 9,11 | 9,80 | 7,81% | 296.733,00 |
| 04.11.2024 | 8,91 | 9,32 | 8,84 | 9,09 | 0,22% | 128.255,00 |
| 01.11.2024 | 9,07 | 9,79 | 9,07 | 9,07 | 0,17% | 275.105,00 |
| 31.10.2024 | 9,07 | 9,37 | 9,00 | 9,06 | -0,06% | 231.573,00 |
| 30.10.2024 | 9,49 | 9,65 | 8,72 | 9,06 | -34,91% | 923.757,00 |
| 29.10.2024 | 14,13 | 14,30 | 13,88 | 13,92 | -2,59% | 68.225,00 |
| 28.10.2024 | 14,27 | 14,40 | 14,20 | 14,29 | 1,49% | 60.416,00 |
| 25.10.2024 | 14,47 | 14,54 | 14,08 | 14,08 | -2,70% | 111.172,00 |
| 24.10.2024 | 14,50 | 14,51 | 14,37 | 14,47 | -0,14% | 38.080,00 |
| 23.10.2024 | 14,50 | 14,67 | 14,44 | 14,49 | -0,75% | 131.397,00 |
| 22.10.2024 | 14,50 | 14,71 | 14,38 | 14,60 | 0,21% | 95.900,00 |
| 21.10.2024 | 15,03 | 15,03 | 14,55 | 14,57 | -3,19% | 73.704,00 |
| 18.10.2024 | 15,25 | 15,25 | 14,92 | 15,05 | -1,25% | 43.040,00 |
| 17.10.2024 | 15,24 | 15,38 | 15,06 | 15,24 | -1,49% | 653.721,00 |
| 16.10.2024 | 15,26 | 15,47 | 15,13 | 15,47 | 2,59% | 129.365,00 |
| 15.10.2024 | 15,14 | 15,30 | 14,93 | 15,08 | 0,13% | 73.763,00 |
| 14.10.2024 | 15,32 | 15,35 | 15,06 | 15,06 | -1,50% | 46.285,00 |
| 11.10.2024 | 15,09 | 15,71 | 15,09 | 15,29 | 1,26% | 39.821,00 |
| 10.10.2024 | 14,87 | 15,12 | 14,87 | 15,10 | 0,33% | 18.108,00 |
| 09.10.2024 | 15,03 | 15,30 | 14,95 | 15,05 | 0,17% | 34.092,00 |
| 08.10.2024 | 15,01 | 15,09 | 14,75 | 15,02 | 0,16% | 26.559,00 |
| 07.10.2024 | 15,04 | 15,15 | 14,78 | 15,00 | -1,06% | 28.225,00 |
| 04.10.2024 | 15,45 | 15,49 | 15,12 | 15,16 | -0,59% | 34.290,00 |
| 03.10.2024 | 15,11 | 15,26 | 14,77 | 15,25 | 0,07% | 47.155,00 |
| 02.10.2024 | 15,58 | 15,84 | 14,92 | 15,24 | -1,77% | 68.328,00 |
| 01.10.2024 | 15,61 | 15,63 | 15,06 | 15,52 | -1,55% | 56.431,00 |
| 30.09.2024 | 15,59 | 15,98 | 15,52 | 15,76 | 0,96% | 47.408,00 |
| 27.09.2024 | 15,28 | 15,73 | 15,11 | 15,61 | 3,51% | 63.067,00 |
| 26.09.2024 | 14,82 | 15,23 | 14,75 | 15,08 | 2,52% | 33.919,00 |
| 25.09.2024 | 14,51 | 14,82 | 14,49 | 14,71 | 1,38% | 52.971,00 |
| 24.09.2024 | 14,79 | 14,79 | 14,49 | 14,51 | -1,63% | 190.520,00 |
| 23.09.2024 | 14,99 | 14,99 | 14,47 | 14,75 | -0,67% | 83.439,00 |
| 20.09.2024 | 14,77 | 15,36 | 14,55 | 14,85 | -2,94% | 480.501,00 |
| 19.09.2024 | 15,28 | 15,47 | 15,22 | 15,30 | 1,93% | 48.177,00 |
| 18.09.2024 | 15,14 | 15,45 | 15,01 | 15,01 | -1,57% | 92.519,00 |
| 17.09.2024 | 15,72 | 15,79 | 15,16 | 15,25 | -1,61% | 38.522,00 |
| 16.09.2024 | 15,47 | 15,60 | 14,96 | 15,50 | 0,58% | 222.204,00 |
| 13.09.2024 | 15,13 | 15,57 | 15,04 | 15,41 | 3,42% | 41.198,00 |
| 12.09.2024 | 15,14 | 15,14 | 14,73 | 14,90 | -1,13% | 35.866,00 |
| 11.09.2024 | 14,86 | 15,16 | 14,63 | 15,07 | 0,27% | 37.865,00 |
| 10.09.2024 | 14,78 | 15,03 | 14,60 | 15,03 | 2,59% | 243.338,00 |
| 09.09.2024 | 14,86 | 15,37 | 14,63 | 14,65 | -1,35% | 48.204,00 |
| 06.09.2024 | 15,10 | 15,10 | 14,63 | 14,85 | -1,00% | 32.689,00 |
| 05.09.2024 | 15,51 | 15,52 | 14,61 | 15,00 | -2,85% | 64.740,00 |
| 04.09.2024 | 15,91 | 15,91 | 14,97 | 15,44 | -2,28% | 56.386,00 |
| 03.09.2024 | 15,92 | 16,10 | 15,54 | 15,80 | -1,25% | 38.411,00 |
| 30.08.2024 | 15,51 | 16,00 | 15,46 | 16,00 | 2,76% | 94.524,00 |
| 29.08.2024 | 15,69 | 15,69 | 15,26 | 15,57 | 0,45% | 43.105,00 |
| 28.08.2024 | 14,93 | 15,55 | 14,93 | 15,50 | 3,33% | 35.455,00 |
| 27.08.2024 | 15,02 | 15,32 | 14,87 | 15,00 | -0,99% | 60.486,00 |
| 26.08.2024 | 15,86 | 15,93 | 15,00 | 15,15 | -3,63% | 67.834,00 |
| 23.08.2024 | 15,26 | 15,88 | 15,14 | 15,72 | 2,78% | 73.779,00 |
| 22.08.2024 | 15,20 | 15,50 | 15,20 | 15,30 | 0,49% | 28.325,00 |
| 21.08.2024 | 14,96 | 15,25 | 14,79 | 15,22 | 1,94% | 65.666,00 |
| 20.08.2024 | 15,03 | 15,06 | 14,73 | 14,93 | -0,93% | 39.540,00 |
| 19.08.2024 | 14,97 | 15,17 | 14,71 | 15,07 | 1,01% | 43.119,00 |
| 16.08.2024 | 15,00 | 15,31 | 14,77 | 14,92 | -0,60% | 71.488,00 |
| 15.08.2024 | 15,30 | 15,33 | 14,97 | 15,01 | -0,33% | 34.449,00 |
| 14.08.2024 | 14,62 | 15,25 | 14,51 | 15,06 | 3,51% | 110.491,00 |
| 13.08.2024 | 14,50 | 14,59 | 14,31 | 14,55 | 0,69% | 52.635,00 |
| 12.08.2024 | 14,46 | 14,57 | 13,87 | 14,45 | 0,07% | 118.591,00 |
| 09.08.2024 | 14,42 | 14,59 | 14,22 | 14,44 | -0,14% | 84.520,00 |
| 08.08.2024 | 14,55 | 14,63 | 14,26 | 14,46 | 0,70% | 43.367,00 |
| 07.08.2024 | 14,19 | 14,47 | 13,97 | 14,36 | 3,31% | 95.576,00 |
| 06.08.2024 | 13,39 | 13,96 | 13,33 | 13,90 | 3,69% | 93.857,00 |
| 05.08.2024 | 13,55 | 13,80 | 12,99 | 13,41 | -5,00% | 134.686,00 |
| 02.08.2024 | 14,07 | 14,32 | 13,69 | 14,11 | -1,19% | 184.980,00 |
| 01.08.2024 | 14,40 | 14,41 | 13,92 | 14,28 | -0,83% | 120.304,00 |
| 31.07.2024 | 14,36 | 14,67 | 14,21 | 14,40 | 0,00% | 183.868,00 |
| 30.07.2024 | 13,90 | 14,43 | 13,82 | 14,40 | 3,82% | 225.396,00 |
| 29.07.2024 | 13,93 | 14,01 | 13,76 | 13,87 | -0,86% | 80.742,00 |
| 26.07.2024 | 13,43 | 13,99 | 13,43 | 13,99 | 4,79% | 151.398,00 |
| 25.07.2024 | 13,53 | 14,05 | 13,33 | 13,35 | -1,26% | 166.850,00 |
| 24.07.2024 | 13,67 | 13,87 | 13,28 | 13,52 | -1,96% | 58.129,00 |
| 23.07.2024 | 13,37 | 13,85 | 13,16 | 13,79 | 2,22% | 79.717,00 |
| 22.07.2024 | 13,26 | 13,49 | 12,79 | 13,49 | 0,00% | 104.431,00 |
| 19.07.2024 | 13,29 | 13,76 | 13,28 | 13,49 | 1,43% | 120.297,00 |
| 18.07.2024 | 13,65 | 14,03 | 13,19 | 13,30 | -2,64% | 96.524,00 |
| 17.07.2024 | 13,56 | 14,04 | 12,42 | 13,66 | -0,87% | 149.963,00 |
| 16.07.2024 | 13,25 | 13,78 | 13,24 | 13,78 | 5,67% | 289.845,00 |