16,180$
-1,10%
Echtzeit-Aktienkurs HomeStreet
Bid:
Ask:
Aktienkurse zur HomeStreet Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 16,40 | 16,51 | 16,18 | 16,18 | -1,10% | 7.374,00 |
| 01.07.2026 | 15,91 | 16,36 | 15,87 | 16,36 | 2,89% | 68.100,00 |
| 30.06.2026 | 15,81 | 15,97 | 15,77 | 15,90 | 0,00% | 42.419,00 |
| 29.06.2026 | 15,81 | 15,98 | 15,80 | 15,90 | -0,69% | 25.675,00 |
| 26.06.2026 | 15,90 | 16,01 | 15,74 | 16,01 | 1,39% | 81.985,00 |
| 25.06.2026 | 15,72 | 15,90 | 15,66 | 15,79 | 0,80% | 92.365,00 |
| 24.06.2026 | 15,47 | 15,67 | 15,29 | 15,67 | 2,25% | 68.746,00 |
| 23.06.2026 | 14,97 | 15,38 | 14,87 | 15,32 | 2,99% | 72.120,00 |
| 22.06.2026 | 14,65 | 14,98 | 14,65 | 14,88 | 1,43% | 46.741,00 |
| 18.06.2026 | 14,83 | 14,90 | 14,55 | 14,67 | 0,17% | 109.273,00 |
| 17.06.2026 | 15,08 | 15,11 | 14,48 | 14,64 | -2,07% | 169.640,00 |
| 16.06.2026 | 15,22 | 15,23 | 14,90 | 14,95 | -0,73% | 81.911,00 |
| 15.06.2026 | 15,50 | 15,51 | 14,99 | 15,06 | -2,52% | 66.588,00 |
| 12.06.2026 | 15,37 | 15,54 | 15,35 | 15,45 | 1,78% | 132.419,00 |
| 11.06.2026 | 15,13 | 15,24 | 15,04 | 15,18 | 0,53% | 143.400,00 |
| 10.06.2026 | 16,00 | 16,00 | 15,06 | 15,10 | 0,37% | 149.022,00 |
| 09.06.2026 | 15,32 | 15,43 | 14,95 | 15,05 | 0,13% | 188.154,00 |
| 08.06.2026 | 15,19 | 15,20 | 14,97 | 15,03 | 0,17% | 63.576,00 |
| 05.06.2026 | 14,92 | 15,12 | 14,86 | 15,00 | 0,64% | 91.760,00 |
| 04.06.2026 | 14,59 | 14,96 | 14,44 | 14,91 | 4,30% | 125.661,00 |
| 03.06.2026 | 14,63 | 14,66 | 14,26 | 14,29 | -3,05% | 130.702,00 |
| 02.06.2026 | 14,39 | 14,85 | 14,39 | 14,74 | 2,36% | 131.190,00 |
| 01.06.2026 | 14,55 | 14,58 | 14,33 | 14,40 | -2,17% | 55.282,00 |
| 29.05.2026 | 14,55 | 14,79 | 14,48 | 14,72 | 1,31% | 120.765,00 |
| 28.05.2026 | 14,30 | 14,53 | 14,25 | 14,53 | 0,76% | 177.604,00 |
| 27.05.2026 | 14,39 | 14,59 | 14,39 | 14,42 | 0,28% | 110.766,00 |
| 26.05.2026 | 14,09 | 14,39 | 14,09 | 14,38 | 1,63% | 182.703,00 |
| 22.05.2026 | 14,25 | 14,31 | 14,15 | 14,15 | -5,45% | 85.472,00 |
| 21.05.2026 | 14,63 | 14,98 | 14,58 | 14,97 | 0,94% | 129.330,00 |
| 20.05.2026 | 14,60 | 14,89 | 14,42 | 14,83 | 1,33% | 154.997,00 |
| 19.05.2026 | 14,57 | 14,77 | 14,51 | 14,63 | -0,34% | 116.862,00 |
| 18.05.2026 | 14,45 | 14,73 | 14,45 | 14,68 | 1,87% | 79.511,00 |
| 15.05.2026 | 14,51 | 14,51 | 14,29 | 14,41 | -1,23% | 83.031,00 |
| 14.05.2026 | 14,54 | 14,78 | 14,50 | 14,59 | 2,24% | 95.688,00 |
| 13.05.2026 | 14,40 | 14,48 | 14,25 | 14,27 | -1,65% | 88.318,00 |
| 12.05.2026 | 14,58 | 14,58 | 14,16 | 14,51 | -0,10% | 136.617,00 |
| 11.05.2026 | 14,83 | 15,04 | 14,42 | 14,53 | -1,99% | 62.853,00 |
| 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 |