14,820$
1,37%
Echtzeit-Aktienkurs HomeStreet
Bid:
Ask:
Aktienkurse zur HomeStreet Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 14,58 | 14,85 | 14,53 | 14,82 | 1,37% | 51.411,00 |
| 07.05.2026 | 14,84 | 14,93 | 14,62 | 14,62 | -1,52% | 112.605,00 |
| 06.05.2026 | 14,91 | 14,91 | 14,70 | 14,85 | -0,10% | 104.763,00 |
| 05.05.2026 | 14,47 | 14,94 | 14,45 | 14,86 | 3,05% | 71.783,00 |
| 04.05.2026 | 14,51 | 14,52 | 14,17 | 14,42 | -3,25% | 91.389,00 |
| 01.05.2026 | 14,81 | 15,01 | 14,74 | 14,91 | 0,95% | 96.173,00 |
| 30.04.2026 | 13,80 | 14,89 | 13,66 | 14,77 | -2,83% | 119.198,00 |
| 29.04.2026 | 15,72 | 15,72 | 15,16 | 15,20 | -2,66% | 81.363,00 |
| 28.04.2026 | 15,88 | 15,89 | 15,49 | 15,61 | -0,95% | 87.707,00 |
| 27.04.2026 | 15,52 | 15,82 | 15,46 | 15,76 | 2,07% | 70.442,00 |
| 24.04.2026 | 15,43 | 15,50 | 15,39 | 15,44 | 0,00% | 22.334,00 |
| 23.04.2026 | 15,42 | 15,46 | 15,23 | 15,44 | 0,82% | 87.187,00 |
| 22.04.2026 | 15,25 | 15,65 | 15,16 | 15,32 | -0,16% | 98.848,00 |
| 21.04.2026 | 15,48 | 15,68 | 15,34 | 15,34 | -1,79% | 129.205,00 |
| 20.04.2026 | 15,44 | 15,82 | 15,44 | 15,62 | 0,64% | 58.572,00 |
| 17.04.2026 | 15,25 | 15,70 | 14,99 | 15,52 | 3,88% | 195.993,00 |
| 16.04.2026 | 14,92 | 15,20 | 14,88 | 14,94 | -0,76% | 83.450,00 |
| 15.04.2026 | 14,98 | 15,09 | 14,84 | 15,06 | 0,77% | 111.925,00 |
| 14.04.2026 | 15,09 | 15,09 | 14,68 | 14,94 | 0,20% | 58.745,00 |
| 13.04.2026 | 15,24 | 15,27 | 14,88 | 14,91 | -2,42% | 54.944,00 |
| 10.04.2026 | 15,41 | 15,51 | 15,20 | 15,28 | -0,84% | 65.379,00 |
| 09.04.2026 | 15,28 | 15,49 | 15,06 | 15,41 | 1,31% | 122.022,00 |
| 08.04.2026 | 15,24 | 15,33 | 15,03 | 15,21 | 2,36% | 92.959,00 |
| 07.04.2026 | 14,91 | 14,96 | 14,77 | 14,86 | -0,73% | 164.096,00 |
| 06.04.2026 | 14,77 | 15,08 | 14,77 | 14,97 | 0,20% | 69.662,00 |
| 02.04.2026 | 14,59 | 14,97 | 14,33 | 14,94 | 1,49% | 141.308,00 |
| 01.04.2026 | 14,75 | 15,03 | 14,61 | 14,72 | -0,25% | 119.013,00 |
| 31.03.2026 | 14,63 | 14,91 | 14,43 | 14,76 | 2,20% | 129.663,00 |
| 30.03.2026 | 14,46 | 14,52 | 14,36 | 14,44 | 0,38% | 36.505,00 |
| 27.03.2026 | 14,27 | 14,54 | 14,20 | 14,39 | -0,38% | 71.335,00 |
| 26.03.2026 | 14,63 | 14,67 | 14,37 | 14,44 | -1,67% | 64.526,00 |
| 25.03.2026 | 14,82 | 14,85 | 14,59 | 14,69 | 0,44% | 73.973,00 |
| 24.03.2026 | 14,28 | 14,71 | 14,28 | 14,62 | 0,97% | 79.023,00 |
| 23.03.2026 | 14,45 | 14,88 | 14,32 | 14,48 | 2,12% | 52.181,00 |
| 20.03.2026 | 14,19 | 14,26 | 14,03 | 14,18 | -0,56% | 76.917,00 |
| 19.03.2026 | 14,10 | 14,39 | 13,99 | 14,26 | 0,92% | 148.083,00 |
| 18.03.2026 | 14,31 | 14,31 | 14,01 | 14,13 | -1,19% | 96.542,00 |
| 17.03.2026 | 14,30 | 14,64 | 14,24 | 14,30 | -1,04% | 74.298,00 |
| 16.03.2026 | 14,38 | 14,68 | 14,38 | 14,45 | 1,55% | 37.419,00 |
| 13.03.2026 | 14,06 | 14,31 | 14,04 | 14,23 | 0,42% | 61.123,00 |
| 12.03.2026 | 13,74 | 14,23 | 13,74 | 14,17 | 0,78% | 106.545,00 |
| 11.03.2026 | 14,38 | 14,38 | 13,77 | 14,06 | -1,61% | 87.210,00 |
| 10.03.2026 | 14,35 | 14,62 | 13,95 | 14,29 | 0,78% | 101.188,00 |
| 09.03.2026 | 14,02 | 14,26 | 13,85 | 14,18 | -4,32% | 83.067,00 |
| 06.03.2026 | 14,83 | 14,83 | 14,30 | 14,82 | -0,67% | 99.855,00 |
| 05.03.2026 | 15,06 | 15,24 | 14,79 | 14,92 | -2,42% | 75.709,00 |
| 04.03.2026 | 15,45 | 15,59 | 15,06 | 15,29 | 0,79% | 70.255,00 |
| 03.03.2026 | 14,99 | 15,24 | 14,55 | 15,17 | 2,20% | 405.693,00 |
| 02.03.2026 | 14,40 | 14,89 | 14,11 | 14,84 | 4,02% | 62.475,00 |
| 27.02.2026 | 14,20 | 14,73 | 14,06 | 14,27 | -4,99% | 491.719,00 |
| 26.02.2026 | 14,78 | 15,16 | 14,76 | 15,02 | 0,47% | 54.043,00 |
| 25.02.2026 | 14,96 | 15,06 | 14,74 | 14,95 | 1,91% | 61.362,00 |
| 24.02.2026 | 14,74 | 14,91 | 14,47 | 14,67 | -1,08% | 138.460,00 |
| 23.02.2026 | 15,59 | 15,59 | 14,52 | 14,83 | -3,98% | 42.219,00 |
| 20.02.2026 | 15,37 | 15,47 | 15,15 | 15,45 | 1,21% | 53.343,00 |
| 19.02.2026 | 15,40 | 15,68 | 15,01 | 15,26 | 0,46% | 183.038,00 |
| 18.02.2026 | 15,00 | 15,59 | 15,00 | 15,19 | -0,78% | 91.500,00 |
| 17.02.2026 | 16,00 | 16,00 | 15,17 | 15,31 | -0,46% | 49.055,00 |
| 13.02.2026 | 15,22 | 15,48 | 15,14 | 15,38 | 0,52% | 32.817,00 |
| 12.02.2026 | 15,50 | 15,64 | 15,08 | 15,30 | -0,49% | 69.310,00 |
| 11.02.2026 | 15,71 | 15,90 | 15,29 | 15,38 | -2,26% | 57.346,00 |
| 10.02.2026 | 15,77 | 15,80 | 15,61 | 15,73 | 0,45% | 79.962,00 |
| 09.02.2026 | 15,62 | 16,01 | 15,56 | 15,66 | -0,06% | 87.695,00 |
| 06.02.2026 | 15,52 | 15,80 | 15,34 | 15,67 | 3,91% | 90.573,00 |
| 05.02.2026 | 15,24 | 15,60 | 14,92 | 15,08 | -2,14% | 380.837,00 |
| 04.02.2026 | 15,27 | 15,64 | 15,12 | 15,41 | 0,55% | 145.117,00 |
| 03.02.2026 | 15,73 | 15,93 | 15,05 | 15,33 | -2,20% | 113.415,00 |
| 02.02.2026 | 15,11 | 15,71 | 15,00 | 15,67 | 4,54% | 42.436,00 |
| 30.01.2026 | 14,87 | 15,85 | 14,86 | 14,99 | -1,12% | 71.497,00 |
| 29.01.2026 | 15,30 | 15,30 | 14,64 | 15,16 | 1,47% | 101.717,00 |
| 28.01.2026 | 14,50 | 15,10 | 14,22 | 14,94 | 0,71% | 34.690,00 |
| 27.01.2026 | 14,83 | 15,01 | 14,70 | 14,84 | 1,19% | 31.222,00 |
| 26.01.2026 | 14,91 | 14,91 | 14,42 | 14,66 | -0,41% | 32.694,00 |
| 23.01.2026 | 14,97 | 14,97 | 14,47 | 14,72 | -2,32% | 92.811,00 |
| 22.01.2026 | 14,93 | 15,45 | 14,91 | 15,07 | 0,84% | 217.738,00 |
| 21.01.2026 | 14,60 | 14,98 | 14,60 | 14,95 | 4,80% | 70.094,00 |
| 20.01.2026 | 14,42 | 14,61 | 14,26 | 14,26 | -2,19% | 64.164,00 |
| 16.01.2026 | 14,55 | 14,84 | 14,47 | 14,58 | -0,68% | 35.560,00 |
| 15.01.2026 | 14,44 | 14,89 | 14,44 | 14,68 | 1,45% | 51.651,00 |
| 14.01.2026 | 14,08 | 14,53 | 14,08 | 14,47 | 1,76% | 64.824,00 |
| 13.01.2026 | 14,53 | 14,53 | 14,05 | 14,22 | -1,59% | 66.304,00 |
| 12.01.2026 | 14,98 | 14,98 | 14,42 | 14,45 | -2,50% | 57.419,00 |
| 09.01.2026 | 15,00 | 15,05 | 14,77 | 14,82 | -0,57% | 58.343,00 |
| 08.01.2026 | 14,67 | 14,99 | 14,59 | 14,91 | 2,02% | 34.862,00 |
| 07.01.2026 | 14,88 | 14,89 | 14,43 | 14,61 | -1,28% | 54.031,00 |
| 06.01.2026 | 14,91 | 14,95 | 14,56 | 14,80 | -1,20% | 120.824,00 |
| 05.01.2026 | 14,77 | 15,39 | 14,77 | 14,98 | 1,70% | 80.199,00 |
| 02.01.2026 | 14,64 | 14,77 | 14,39 | 14,73 | 0,61% | 97.984,00 |
| 31.12.2025 | 14,55 | 14,76 | 14,42 | 14,64 | 0,55% | 117.688,00 |
| 30.12.2025 | 14,53 | 14,58 | 14,36 | 14,56 | 0,69% | 53.711,00 |
| 29.12.2025 | 14,58 | 14,58 | 14,40 | 14,46 | -1,47% | 40.517,00 |
| 26.12.2025 | 14,14 | 14,69 | 14,14 | 14,68 | 3,35% | 111.656,00 |
| 24.12.2025 | 14,14 | 14,30 | 14,05 | 14,20 | 0,42% | 47.740,00 |
| 23.12.2025 | 14,25 | 14,33 | 14,14 | 14,14 | -0,70% | 52.261,00 |
| 22.12.2025 | 14,39 | 14,46 | 14,12 | 14,24 | 0,56% | 59.237,00 |
| 19.12.2025 | 14,55 | 14,58 | 13,99 | 14,16 | -1,05% | 208.452,00 |
| 18.12.2025 | 14,14 | 14,58 | 14,14 | 14,31 | 0,35% | 144.000,00 |
| 17.12.2025 | 14,31 | 14,41 | 13,99 | 14,26 | 0,49% | 165.882,00 |
| 16.12.2025 | 14,77 | 14,77 | 14,09 | 14,19 | -2,61% | 152.812,00 |
| 15.12.2025 | 14,91 | 14,91 | 14,47 | 14,57 | -1,15% | 101.581,00 |