10,030$
2,14%
Echtzeit-Aktienkurs HomeStreet
Bid:
Ask:
Aktienkurse zur HomeStreet Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 9,91 | 10,13 | 9,91 | 10,03 | 2,14% | 14.212,00 |
| 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 |
| 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 |