36,552$
-1,74%
Echtzeit-Aktienkurs HomeTrust Bancshares
Bid:
Ask:
Aktienkurse zur HomeTrust Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 37,61 | 37,61 | 36,49 | 36,55 | -1,75% | 93.478,00 |
| 20.02.2025 | 37,53 | 37,92 | 36,48 | 37,20 | -1,30% | 29.114,00 |
| 19.02.2025 | 36,97 | 37,70 | 36,87 | 37,69 | 0,67% | 23.134,00 |
| 18.02.2025 | 37,20 | 37,78 | 36,77 | 37,44 | 0,56% | 57.662,00 |
| 14.02.2025 | 37,42 | 37,83 | 37,09 | 37,23 | -0,40% | 18.989,00 |
| 13.02.2025 | 37,06 | 37,44 | 36,67 | 37,38 | 1,00% | 22.578,00 |
| 12.02.2025 | 37,11 | 37,55 | 36,78 | 37,01 | -1,88% | 32.794,00 |
| 11.02.2025 | 37,05 | 37,81 | 36,68 | 37,72 | 0,91% | 38.381,00 |
| 10.02.2025 | 37,29 | 37,64 | 36,80 | 37,38 | 0,46% | 62.383,00 |
| 07.02.2025 | 37,87 | 37,87 | 36,66 | 37,21 | -1,85% | 30.222,00 |
| 06.02.2025 | 37,51 | 38,09 | 37,51 | 37,91 | 1,42% | 21.641,00 |
| 05.02.2025 | 37,25 | 37,40 | 36,82 | 37,38 | 0,35% | 32.007,00 |
| 04.02.2025 | 36,13 | 37,25 | 36,07 | 37,25 | 2,73% | 31.421,00 |
| 03.02.2025 | 36,20 | 36,63 | 35,68 | 36,26 | -1,39% | 23.457,00 |
| 31.01.2025 | 37,30 | 37,66 | 36,72 | 36,77 | -1,08% | 37.074,00 |
| 30.01.2025 | 38,16 | 38,22 | 36,96 | 37,17 | -1,35% | 93.634,00 |
| 29.01.2025 | 37,51 | 38,06 | 36,88 | 37,68 | -0,42% | 52.060,00 |
| 28.01.2025 | 36,85 | 37,92 | 36,53 | 37,84 | 2,33% | 64.375,00 |
| 27.01.2025 | 36,51 | 37,65 | 36,38 | 36,98 | 0,71% | 65.339,00 |
| 24.01.2025 | 35,85 | 37,24 | 35,83 | 36,72 | 2,23% | 52.965,00 |
| 23.01.2025 | 34,67 | 36,01 | 34,67 | 35,92 | 4,09% | 50.300,00 |
| 22.01.2025 | 34,80 | 35,24 | 34,40 | 34,51 | -1,46% | 57.147,00 |
| 21.01.2025 | 34,49 | 35,19 | 34,20 | 35,02 | 2,31% | 43.630,00 |
| 17.01.2025 | 33,69 | 34,25 | 33,23 | 34,23 | 2,18% | 34.535,00 |
| 16.01.2025 | 33,51 | 33,51 | 33,05 | 33,50 | -0,18% | 28.779,00 |
| 15.01.2025 | 33,78 | 33,78 | 33,05 | 33,56 | 2,47% | 19.466,00 |
| 14.01.2025 | 32,13 | 32,91 | 32,13 | 32,75 | 2,34% | 26.837,00 |
| 13.01.2025 | 31,11 | 32,18 | 31,11 | 32,00 | 1,27% | 25.369,00 |
| 10.01.2025 | 32,06 | 32,52 | 31,17 | 31,60 | -3,28% | 37.687,00 |
| 08.01.2025 | 32,34 | 32,95 | 32,16 | 32,67 | -0,03% | 32.420,00 |
| 07.01.2025 | 33,02 | 33,02 | 32,31 | 32,68 | -0,82% | 31.167,00 |
| 06.01.2025 | 33,54 | 33,75 | 32,94 | 32,95 | -1,88% | 33.823,00 |
| 03.01.2025 | 33,38 | 33,59 | 32,80 | 33,58 | 1,30% | 25.956,00 |
| 02.01.2025 | 34,21 | 34,21 | 32,85 | 33,15 | -1,57% | 33.925,00 |
| 31.12.2024 | 33,87 | 34,10 | 33,59 | 33,68 | -0,44% | 25.113,00 |
| 30.12.2024 | 33,66 | 34,01 | 33,58 | 33,83 | -0,09% | 23.282,00 |
| 27.12.2024 | 34,07 | 34,14 | 33,52 | 33,86 | -1,48% | 26.148,00 |
| 26.12.2024 | 33,86 | 34,37 | 33,57 | 34,37 | 0,70% | 23.003,00 |
| 24.12.2024 | 34,19 | 34,23 | 33,96 | 34,13 | 0,29% | 15.714,00 |
| 23.12.2024 | 34,00 | 34,38 | 33,83 | 34,03 | -0,26% | 28.162,00 |
| 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 |