10,890$
-0,82%
Echtzeit-Aktienkurs HomeStreet
Bid:
Ask:
Aktienkurse zur HomeStreet Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 11,00 | 11,00 | 10,69 | 10,69 | -2,64% | 13.304,00 |
| 03.05.2024 | 11,14 | 11,29 | 10,88 | 10,98 | 1,48% | 131.179,00 |
| 02.05.2024 | 10,97 | 11,20 | 10,72 | 10,82 | -1,37% | 161.684,00 |
| 01.05.2024 | 12,07 | 12,07 | 10,31 | 10,97 | -10,45% | 592.279,00 |
| 30.04.2024 | 12,16 | 12,47 | 11,93 | 12,25 | -0,24% | 168.684,00 |
| 29.04.2024 | 12,06 | 12,40 | 11,39 | 12,28 | 1,91% | 348.597,00 |
| 26.04.2024 | 12,22 | 12,37 | 12,05 | 12,05 | -1,47% | 167.633,00 |
| 25.04.2024 | 11,85 | 12,53 | 11,83 | 12,23 | -0,33% | 235.176,00 |
| 24.04.2024 | 12,70 | 12,97 | 12,13 | 12,27 | -5,40% | 174.035,00 |
| 23.04.2024 | 12,50 | 13,16 | 12,50 | 12,97 | 4,09% | 68.052,00 |
| 22.04.2024 | 12,75 | 12,75 | 12,21 | 12,46 | -1,74% | 93.134,00 |
| 19.04.2024 | 12,13 | 12,68 | 12,13 | 12,68 | 3,76% | 53.834,00 |
| 18.04.2024 | 12,42 | 12,50 | 12,21 | 12,22 | -0,89% | 41.812,00 |
| 17.04.2024 | 12,31 | 12,49 | 12,26 | 12,33 | 0,16% | 37.012,00 |
| 16.04.2024 | 12,30 | 12,49 | 12,21 | 12,31 | -1,52% | 50.655,00 |
| 15.04.2024 | 12,98 | 13,19 | 12,40 | 12,50 | -2,87% | 50.983,00 |
| 12.04.2024 | 12,51 | 13,27 | 12,50 | 12,87 | 1,66% | 230.752,00 |
| 11.04.2024 | 13,00 | 13,18 | 12,54 | 12,66 | -2,91% | 195.575,00 |
| 10.04.2024 | 13,82 | 13,92 | 12,76 | 13,04 | -6,46% | 204.638,00 |
| 09.04.2024 | 14,34 | 14,58 | 13,81 | 13,94 | -2,79% | 42.612,00 |
| 08.04.2024 | 14,08 | 14,41 | 13,86 | 14,34 | 3,54% | 84.748,00 |
| 05.04.2024 | 13,99 | 14,07 | 13,85 | 13,85 | -1,07% | 48.789,00 |
| 04.04.2024 | 14,33 | 14,33 | 13,76 | 14,00 | -1,55% | 89.695,00 |
| 03.04.2024 | 14,09 | 14,36 | 14,09 | 14,22 | 0,14% | 44.433,00 |
| 02.04.2024 | 14,32 | 14,40 | 14,03 | 14,20 | -2,81% | 41.410,00 |
| 01.04.2024 | 14,50 | 14,84 | 13,21 | 14,61 | -2,92% | 173.138,00 |
| 28.03.2024 | 15,12 | 15,33 | 15,01 | 15,05 | -0,92% | 153.377,00 |
| 27.03.2024 | 15,34 | 15,41 | 15,10 | 15,19 | -0,59% | 99.107,00 |
| 26.03.2024 | 15,21 | 15,45 | 15,08 | 15,28 | 1,19% | 56.840,00 |
| 25.03.2024 | 15,03 | 15,29 | 14,97 | 15,10 | 0,20% | 38.079,00 |
| 22.03.2024 | 15,28 | 15,35 | 14,74 | 15,07 | -1,31% | 59.547,00 |
| 21.03.2024 | 15,14 | 15,27 | 14,64 | 15,27 | 1,45% | 108.039,00 |
| 20.03.2024 | 14,52 | 15,33 | 14,49 | 15,05 | 1,63% | 115.335,00 |
| 19.03.2024 | 14,55 | 14,96 | 14,55 | 14,81 | 1,51% | 93.955,00 |
| 18.03.2024 | 14,68 | 14,94 | 14,42 | 14,59 | -1,15% | 104.589,00 |
| 15.03.2024 | 14,63 | 15,03 | 14,38 | 14,76 | 0,54% | 226.928,00 |
| 14.03.2024 | 15,23 | 15,35 | 14,64 | 14,68 | -4,68% | 80.779,00 |
| 13.03.2024 | 15,36 | 15,57 | 15,11 | 15,40 | -0,13% | 73.102,00 |
| 12.03.2024 | 15,10 | 15,44 | 14,87 | 15,42 | 2,25% | 95.673,00 |
| 11.03.2024 | 15,10 | 15,53 | 14,47 | 15,08 | -1,44% | 116.838,00 |
| 08.03.2024 | 15,47 | 15,49 | 15,05 | 15,30 | 1,19% | 100.828,00 |
| 07.03.2024 | 14,96 | 15,27 | 14,96 | 15,12 | 1,17% | 83.780,00 |
| 06.03.2024 | 14,43 | 15,08 | 14,38 | 14,95 | 2,43% | 146.823,00 |
| 05.03.2024 | 13,99 | 14,62 | 13,90 | 14,59 | 3,70% | 125.444,00 |
| 04.03.2024 | 14,29 | 14,35 | 13,93 | 14,07 | -1,12% | 128.015,00 |
| 01.03.2024 | 13,89 | 14,33 | 13,63 | 14,23 | 2,01% | 218.030,00 |
| 29.02.2024 | 14,16 | 14,23 | 13,51 | 13,95 | 1,31% | 134.749,00 |
| 28.02.2024 | 13,67 | 13,97 | 13,67 | 13,77 | -0,58% | 81.282,00 |
| 27.02.2024 | 14,13 | 14,36 | 13,61 | 13,85 | -1,42% | 143.315,00 |
| 26.02.2024 | 13,88 | 14,26 | 13,88 | 14,05 | 0,50% | 164.223,00 |
| 23.02.2024 | 13,70 | 14,27 | 13,70 | 13,98 | 1,75% | 203.538,00 |
| 22.02.2024 | 13,70 | 13,86 | 13,40 | 13,74 | -0,22% | 202.157,00 |
| 21.02.2024 | 13,80 | 14,05 | 13,68 | 13,77 | -0,94% | 117.712,00 |
| 20.02.2024 | 13,30 | 13,96 | 12,73 | 13,90 | 2,66% | 90.496,00 |
| 16.02.2024 | 13,62 | 13,82 | 13,16 | 13,54 | -2,24% | 218.271,00 |
| 15.02.2024 | 13,19 | 13,86 | 13,04 | 13,85 | 5,32% | 235.725,00 |
| 14.02.2024 | 13,00 | 13,22 | 12,91 | 13,15 | 3,14% | 331.887,00 |
| 13.02.2024 | 12,50 | 12,89 | 12,50 | 12,75 | -2,60% | 777.305,00 |
| 12.02.2024 | 12,68 | 13,25 | 12,68 | 13,09 | 4,05% | 508.153,00 |
| 09.02.2024 | 12,61 | 12,67 | 12,45 | 12,58 | 0,40% | 134.505,00 |
| 08.02.2024 | 12,38 | 12,97 | 12,38 | 12,53 | 0,00% | 338.358,00 |
| 07.02.2024 | 12,91 | 12,97 | 12,49 | 12,53 | -2,72% | 441.155,00 |
| 06.02.2024 | 12,95 | 13,16 | 12,65 | 12,88 | -0,62% | 474.257,00 |
| 05.02.2024 | 13,11 | 13,24 | 12,90 | 12,96 | -2,34% | 269.882,00 |
| 02.02.2024 | 13,12 | 13,56 | 13,12 | 13,27 | -1,34% | 237.014,00 |
| 01.02.2024 | 13,82 | 14,08 | 13,32 | 13,45 | -2,25% | 283.566,00 |
| 31.01.2024 | 14,35 | 14,56 | 13,75 | 13,76 | -5,75% | 308.737,00 |
| 30.01.2024 | 14,92 | 15,23 | 14,41 | 14,60 | -2,47% | 698.820,00 |
| 29.01.2024 | 15,15 | 15,34 | 14,83 | 14,97 | -0,33% | 844.211,00 |
| 26.01.2024 | 15,28 | 15,48 | 14,98 | 15,02 | -0,66% | 297.330,00 |
| 25.01.2024 | 15,70 | 15,80 | 14,85 | 15,12 | -2,95% | 338.610,00 |
| 24.01.2024 | 15,50 | 15,75 | 15,08 | 15,58 | 1,96% | 279.730,00 |
| 23.01.2024 | 15,15 | 15,61 | 14,92 | 15,28 | 0,92% | 770.536,00 |
| 22.01.2024 | 15,00 | 15,21 | 14,56 | 15,14 | 1,27% | 641.087,00 |
| 19.01.2024 | 14,82 | 15,10 | 14,45 | 14,95 | 2,50% | 351.613,00 |
| 18.01.2024 | 14,79 | 15,06 | 14,42 | 14,59 | -0,44% | 538.063,00 |
| 17.01.2024 | 15,22 | 15,27 | 14,31 | 14,65 | -1,48% | 848.061,00 |
| 16.01.2024 | 13,66 | 15,82 | 13,65 | 14,87 | 38,07% | 5.526.385,00 |
| 12.01.2024 | 10,86 | 11,35 | 10,67 | 10,77 | -0,37% | 195.709,00 |
| 11.01.2024 | 10,57 | 10,85 | 10,15 | 10,81 | 3,05% | 203.001,00 |
| 10.01.2024 | 10,40 | 10,57 | 10,28 | 10,49 | 1,34% | 185.374,00 |
| 09.01.2024 | 10,26 | 10,54 | 10,06 | 10,35 | -0,38% | 133.264,00 |
| 08.01.2024 | 10,10 | 10,61 | 10,01 | 10,39 | 1,96% | 127.967,00 |
| 05.01.2024 | 9,71 | 10,28 | 9,64 | 10,19 | 2,93% | 361.759,00 |
| 04.01.2024 | 9,57 | 9,95 | 9,56 | 9,90 | 3,66% | 109.371,00 |
| 03.01.2024 | 10,06 | 10,06 | 9,53 | 9,55 | -6,46% | 111.904,00 |
| 02.01.2024 | 10,15 | 10,58 | 10,02 | 10,21 | -0,87% | 150.719,00 |
| 29.12.2023 | 10,71 | 10,80 | 10,23 | 10,30 | -4,45% | 236.159,00 |
| 28.12.2023 | 10,93 | 11,04 | 10,70 | 10,78 | -1,37% | 169.912,00 |
| 27.12.2023 | 10,45 | 10,94 | 10,26 | 10,93 | 5,81% | 424.886,00 |
| 26.12.2023 | 9,84 | 10,36 | 9,80 | 10,33 | 6,28% | 188.889,00 |
| 22.12.2023 | 9,43 | 9,80 | 9,43 | 9,72 | 4,40% | 158.441,00 |
| 21.12.2023 | 9,44 | 9,50 | 9,10 | 9,31 | 3,10% | 127.241,00 |
| 20.12.2023 | 9,60 | 9,90 | 9,02 | 9,03 | -6,04% | 205.092,00 |
| 19.12.2023 | 9,74 | 10,11 | 9,59 | 9,61 | -0,10% | 161.681,00 |
| 18.12.2023 | 9,90 | 9,94 | 9,35 | 9,62 | -2,43% | 239.445,00 |
| 15.12.2023 | 10,03 | 10,20 | 9,77 | 9,86 | -1,40% | 706.303,00 |
| 14.12.2023 | 9,23 | 10,63 | 9,23 | 10,00 | 15,61% | 451.324,00 |
| 13.12.2023 | 7,40 | 8,79 | 7,25 | 8,65 | 17,21% | 415.361,00 |
| 12.12.2023 | 7,42 | 7,42 | 7,21 | 7,38 | -0,94% | 113.402,00 |