34,110$
0,65%
Echtzeit-Aktienkurs HomeTrust Bancshares
Bid:
Ask:
Aktienkurse zur HomeTrust Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 33,56 | 34,64 | 33,32 | 34,12 | 0,68% | 80.709,00 |
| 19.12.2024 | 34,76 | 35,93 | 33,83 | 33,89 | -1,15% | 38.563,00 |
| 18.12.2024 | 36,37 | 36,54 | 33,97 | 34,29 | -5,68% | 46.834,00 |
| 17.12.2024 | 36,73 | 37,14 | 36,12 | 36,35 | -1,76% | 29.787,00 |
| 16.12.2024 | 36,66 | 37,24 | 36,44 | 37,00 | 1,04% | 22.559,00 |
| 13.12.2024 | 37,04 | 37,04 | 36,23 | 36,62 | -1,32% | 41.436,00 |
| 12.12.2024 | 37,30 | 37,55 | 36,81 | 37,11 | -1,49% | 35.286,00 |
| 11.12.2024 | 37,79 | 38,13 | 37,45 | 37,67 | 1,15% | 36.754,00 |
| 10.12.2024 | 36,78 | 37,62 | 36,36 | 37,24 | 1,78% | 49.866,00 |
| 09.12.2024 | 37,10 | 37,16 | 36,52 | 36,59 | -0,89% | 33.178,00 |
| 06.12.2024 | 37,03 | 37,03 | 36,32 | 36,92 | 0,44% | 32.720,00 |
| 05.12.2024 | 36,95 | 37,41 | 36,61 | 36,76 | -0,49% | 34.808,00 |
| 04.12.2024 | 36,74 | 37,05 | 36,51 | 36,94 | 0,46% | 40.010,00 |
| 03.12.2024 | 37,32 | 37,32 | 36,56 | 36,77 | -1,32% | 33.300,00 |
| 02.12.2024 | 37,14 | 37,66 | 36,57 | 37,26 | 0,46% | 36.216,00 |
| 29.11.2024 | 37,77 | 38,05 | 36,83 | 37,09 | -0,59% | 33.861,00 |
| 27.11.2024 | 37,95 | 38,23 | 37,06 | 37,31 | -1,45% | 39.081,00 |
| 26.11.2024 | 38,25 | 38,36 | 34,43 | 37,86 | -1,07% | 28.428,00 |
| 25.11.2024 | 38,07 | 38,99 | 37,66 | 38,27 | 1,57% | 128.917,00 |
| 22.11.2024 | 37,59 | 37,91 | 37,38 | 37,68 | 0,53% | 58.071,00 |
| 21.11.2024 | 37,49 | 37,90 | 37,06 | 37,48 | 1,19% | 11.352,00 |
| 20.11.2024 | 37,12 | 37,36 | 36,71 | 37,04 | -0,35% | 39.044,00 |
| 19.11.2024 | 36,78 | 37,19 | 36,52 | 37,17 | 0,41% | 30.090,00 |
| 18.11.2024 | 37,43 | 37,70 | 36,99 | 37,02 | -0,86% | 42.084,00 |
| 15.11.2024 | 37,55 | 37,74 | 37,19 | 37,34 | -0,03% | 42.291,00 |
| 14.11.2024 | 37,37 | 37,54 | 36,98 | 37,35 | 0,62% | 48.000,00 |
| 13.11.2024 | 38,44 | 38,44 | 37,12 | 37,12 | -2,26% | 70.564,00 |
| 12.11.2024 | 37,92 | 38,60 | 37,59 | 37,98 | -0,13% | 68.229,00 |
| 11.11.2024 | 37,34 | 38,27 | 36,91 | 38,03 | 3,23% | 59.883,00 |
| 08.11.2024 | 35,79 | 36,99 | 35,69 | 36,84 | 2,79% | 49.725,00 |
| 07.11.2024 | 37,81 | 37,81 | 35,63 | 35,84 | -5,26% | 63.091,00 |
| 06.11.2024 | 36,05 | 38,62 | 35,63 | 37,83 | 13,65% | 114.606,00 |
| 05.11.2024 | 32,65 | 33,33 | 32,44 | 33,29 | 2,32% | 31.510,00 |
| 04.11.2024 | 32,69 | 32,92 | 32,26 | 32,53 | -0,73% | 34.929,00 |
| 01.11.2024 | 33,22 | 33,50 | 32,66 | 32,77 | -1,21% | 35.661,00 |
| 31.10.2024 | 33,64 | 33,73 | 33,02 | 33,17 | -1,01% | 37.273,00 |
| 30.10.2024 | 33,05 | 33,90 | 32,84 | 33,51 | 1,24% | 18.931,00 |
| 29.10.2024 | 32,91 | 33,37 | 32,82 | 33,10 | 0,18% | 28.766,00 |
| 28.10.2024 | 33,05 | 33,59 | 32,84 | 33,04 | -0,03% | 52.814,00 |
| 25.10.2024 | 33,73 | 33,73 | 32,70 | 33,05 | -1,46% | 58.120,00 |
| 24.10.2024 | 33,57 | 33,60 | 32,96 | 33,54 | -0,09% | 38.919,00 |
| 23.10.2024 | 33,10 | 33,69 | 33,06 | 33,57 | 1,33% | 77.802,00 |
| 22.10.2024 | 33,16 | 33,21 | 32,89 | 33,13 | 0,27% | 40.024,00 |
| 21.10.2024 | 34,37 | 34,37 | 32,99 | 33,04 | -3,81% | 26.955,00 |
| 18.10.2024 | 34,97 | 34,97 | 34,27 | 34,35 | -1,22% | 39.493,00 |
| 17.10.2024 | 34,51 | 35,06 | 34,46 | 34,78 | -0,42% | 42.879,00 |
| 16.10.2024 | 35,14 | 35,58 | 34,86 | 34,92 | 0,72% | 34.993,00 |
| 15.10.2024 | 34,30 | 35,54 | 34,00 | 34,67 | 1,52% | 54.004,00 |
| 14.10.2024 | 34,16 | 34,40 | 33,83 | 34,15 | -0,06% | 42.855,00 |
| 11.10.2024 | 33,32 | 34,49 | 33,21 | 34,17 | 3,08% | 30.651,00 |
| 10.10.2024 | 32,75 | 33,38 | 32,64 | 33,15 | 0,45% | 32.273,00 |
| 09.10.2024 | 32,47 | 33,23 | 32,47 | 33,00 | 1,82% | 50.826,00 |
| 08.10.2024 | 32,37 | 32,65 | 32,15 | 32,41 | 0,78% | 30.880,00 |
| 07.10.2024 | 32,26 | 32,31 | 31,71 | 32,16 | -0,92% | 60.584,00 |
| 04.10.2024 | 32,74 | 32,75 | 32,07 | 32,46 | 1,63% | 35.550,00 |
| 03.10.2024 | 32,30 | 32,31 | 31,71 | 31,94 | -1,33% | 54.297,00 |
| 02.10.2024 | 32,66 | 33,04 | 32,22 | 32,37 | -1,61% | 41.440,00 |
| 01.10.2024 | 33,87 | 33,87 | 32,72 | 32,90 | -3,41% | 51.560,00 |
| 30.09.2024 | 33,83 | 34,65 | 33,46 | 34,06 | -0,06% | 65.822,00 |
| 27.09.2024 | 34,37 | 34,37 | 33,72 | 34,08 | 0,24% | 25.256,00 |
| 26.09.2024 | 34,86 | 34,86 | 33,91 | 34,00 | -1,05% | 33.174,00 |
| 25.09.2024 | 34,32 | 34,43 | 34,08 | 34,36 | -0,45% | 24.977,00 |
| 24.09.2024 | 35,30 | 35,30 | 34,29 | 34,52 | -1,53% | 29.475,00 |
| 23.09.2024 | 35,23 | 35,49 | 34,50 | 35,05 | -0,40% | 50.837,00 |
| 20.09.2024 | 36,21 | 36,21 | 35,12 | 35,19 | -3,88% | 274.436,00 |
| 19.09.2024 | 36,67 | 36,67 | 35,73 | 36,61 | 2,81% | 37.738,00 |
| 18.09.2024 | 35,66 | 36,79 | 34,83 | 35,61 | -0,36% | 36.838,00 |
| 17.09.2024 | 35,95 | 36,35 | 35,49 | 35,74 | 0,73% | 36.485,00 |
| 16.09.2024 | 35,23 | 35,65 | 34,94 | 35,48 | 0,54% | 34.187,00 |
| 13.09.2024 | 34,60 | 35,30 | 34,56 | 35,29 | 3,19% | 19.717,00 |
| 12.09.2024 | 34,28 | 34,35 | 33,68 | 34,20 | 0,09% | 13.667,00 |
| 11.09.2024 | 34,41 | 34,41 | 33,26 | 34,17 | -1,78% | 16.519,00 |
| 10.09.2024 | 34,43 | 34,86 | 33,85 | 34,79 | 0,96% | 30.651,00 |
| 09.09.2024 | 34,21 | 34,91 | 33,93 | 34,46 | 0,85% | 42.258,00 |
| 06.09.2024 | 34,55 | 34,89 | 33,96 | 34,17 | -1,73% | 22.252,00 |
| 05.09.2024 | 35,33 | 35,33 | 34,49 | 34,77 | -1,05% | 20.720,00 |
| 04.09.2024 | 35,26 | 35,51 | 34,94 | 35,14 | -1,13% | 15.640,00 |
| 03.09.2024 | 36,45 | 36,45 | 35,49 | 35,54 | -2,52% | 33.280,00 |
| 30.08.2024 | 35,88 | 36,53 | 35,88 | 36,46 | 1,45% | 19.444,00 |
| 29.08.2024 | 36,30 | 36,30 | 35,50 | 35,94 | 0,17% | 20.971,00 |
| 28.08.2024 | 35,29 | 36,28 | 35,24 | 35,88 | 0,99% | 29.604,00 |
| 27.08.2024 | 35,13 | 35,92 | 35,05 | 35,53 | -0,06% | 44.055,00 |
| 26.08.2024 | 35,72 | 35,85 | 35,04 | 35,55 | -0,39% | 26.361,00 |
| 23.08.2024 | 34,09 | 36,00 | 33,70 | 35,69 | 5,69% | 49.310,00 |
| 22.08.2024 | 34,18 | 34,98 | 33,28 | 33,77 | -0,06% | 30.443,00 |
| 21.08.2024 | 33,25 | 33,80 | 33,12 | 33,79 | 1,38% | 21.819,00 |
| 20.08.2024 | 33,74 | 33,74 | 33,33 | 33,33 | -2,11% | 16.678,00 |
| 19.08.2024 | 33,94 | 34,34 | 33,74 | 34,05 | 1,22% | 28.157,00 |
| 16.08.2024 | 33,03 | 33,98 | 33,03 | 33,64 | 1,08% | 72.795,00 |
| 15.08.2024 | 33,24 | 33,85 | 33,05 | 33,28 | 2,27% | 18.204,00 |
| 14.08.2024 | 32,72 | 32,72 | 32,24 | 32,54 | -0,25% | 23.191,00 |
| 13.08.2024 | 32,84 | 32,84 | 32,25 | 32,62 | 0,90% | 16.713,00 |
| 12.08.2024 | 32,73 | 32,73 | 32,20 | 32,33 | -0,74% | 28.308,00 |
| 09.08.2024 | 33,07 | 33,67 | 32,26 | 32,57 | -2,31% | 25.074,00 |
| 08.08.2024 | 32,86 | 33,63 | 32,65 | 33,34 | 3,12% | 30.109,00 |
| 07.08.2024 | 32,79 | 33,44 | 32,20 | 32,33 | -0,06% | 23.715,00 |
| 06.08.2024 | 32,26 | 33,15 | 32,20 | 32,35 | 0,28% | 43.797,00 |
| 05.08.2024 | 31,69 | 32,62 | 31,35 | 32,26 | -3,09% | 36.404,00 |
| 02.08.2024 | 32,70 | 34,04 | 31,93 | 33,29 | -1,80% | 58.353,00 |
| 01.08.2024 | 35,48 | 35,48 | 33,83 | 33,90 | -4,43% | 42.211,00 |