26,530$
1,80%
Echtzeit-Aktienkurs HomeTrust Bancshares
Bid:
Ask:
Aktienkurse zur HomeTrust Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 26,24 | 26,53 | 26,00 | 26,41 | 1,34% | 27.527,00 |
| 01.05.2024 | 26,23 | 26,43 | 26,00 | 26,06 | 1,36% | 24.244,00 |
| 30.04.2024 | 25,74 | 25,92 | 25,45 | 25,71 | -0,23% | 64.870,00 |
| 29.04.2024 | 26,21 | 26,21 | 25,55 | 25,77 | -1,19% | 13.845,00 |
| 26.04.2024 | 26,22 | 26,32 | 25,76 | 26,08 | -0,04% | 17.243,00 |
| 25.04.2024 | 25,71 | 26,20 | 25,49 | 26,09 | -0,50% | 31.355,00 |
| 24.04.2024 | 25,37 | 26,29 | 25,17 | 26,22 | 4,34% | 40.622,00 |
| 23.04.2024 | 24,92 | 25,44 | 24,92 | 25,13 | 1,21% | 30.894,00 |
| 22.04.2024 | 24,46 | 25,15 | 24,46 | 24,83 | 2,18% | 38.783,00 |
| 19.04.2024 | 23,84 | 24,60 | 23,84 | 24,30 | 1,40% | 48.689,00 |
| 18.04.2024 | 23,79 | 24,49 | 23,79 | 23,97 | 0,36% | 22.002,00 |
| 17.04.2024 | 23,89 | 24,14 | 23,82 | 23,88 | 0,13% | 17.356,00 |
| 16.04.2024 | 24,22 | 24,22 | 23,82 | 23,85 | -1,24% | 16.244,00 |
| 15.04.2024 | 24,52 | 24,52 | 24,11 | 24,15 | -0,08% | 16.863,00 |
| 12.04.2024 | 24,12 | 24,51 | 24,12 | 24,17 | -1,23% | 18.568,00 |
| 11.04.2024 | 24,20 | 24,74 | 24,00 | 24,47 | 0,33% | 14.443,00 |
| 10.04.2024 | 25,27 | 25,36 | 23,55 | 24,39 | -4,76% | 103.918,00 |
| 09.04.2024 | 25,65 | 25,65 | 25,33 | 25,61 | -0,04% | 2.547,00 |
| 08.04.2024 | 25,55 | 26,01 | 25,55 | 25,62 | 0,27% | 6.152,00 |
| 05.04.2024 | 25,45 | 25,82 | 25,24 | 25,55 | -0,66% | 15.512,00 |
| 04.04.2024 | 25,81 | 26,04 | 25,44 | 25,72 | 0,59% | 22.209,00 |
| 03.04.2024 | 25,46 | 25,59 | 25,38 | 25,57 | 1,15% | 5.905,00 |
| 02.04.2024 | 25,74 | 25,74 | 25,15 | 25,28 | -3,73% | 11.772,00 |
| 01.04.2024 | 27,20 | 27,20 | 25,86 | 26,26 | -3,95% | 29.891,00 |
| 28.03.2024 | 26,61 | 27,54 | 26,40 | 27,34 | 3,17% | 36.412,00 |
| 27.03.2024 | 25,92 | 26,61 | 25,92 | 26,50 | 3,15% | 34.200,00 |
| 26.03.2024 | 26,14 | 26,14 | 25,69 | 25,69 | -1,27% | 17.620,00 |
| 25.03.2024 | 25,65 | 26,06 | 25,65 | 26,02 | 1,25% | 26.231,00 |
| 22.03.2024 | 25,98 | 25,98 | 25,56 | 25,70 | -0,50% | 19.732,00 |
| 21.03.2024 | 25,88 | 26,12 | 25,65 | 25,83 | -0,04% | 20.918,00 |
| 20.03.2024 | 24,64 | 25,97 | 24,64 | 25,84 | 4,57% | 18.213,00 |
| 19.03.2024 | 24,64 | 25,11 | 24,64 | 24,71 | 0,20% | 15.865,00 |
| 18.03.2024 | 24,92 | 25,16 | 24,65 | 24,66 | -1,40% | 31.046,00 |
| 15.03.2024 | 24,87 | 25,66 | 24,83 | 25,01 | -0,28% | 100.769,00 |
| 14.03.2024 | 25,98 | 25,98 | 25,08 | 25,08 | -2,94% | 31.150,00 |
| 13.03.2024 | 25,41 | 25,96 | 25,41 | 25,84 | 1,15% | 28.351,00 |
| 12.03.2024 | 25,46 | 25,71 | 25,28 | 25,55 | -0,45% | 8.232,00 |
| 11.03.2024 | 25,48 | 25,73 | 25,24 | 25,66 | 0,51% | 20.398,00 |
| 08.03.2024 | 26,10 | 26,17 | 25,47 | 25,53 | -0,58% | 40.875,00 |
| 07.03.2024 | 26,13 | 26,30 | 25,51 | 25,68 | -0,23% | 17.484,00 |
| 06.03.2024 | 26,11 | 26,19 | 25,53 | 25,74 | -1,45% | 29.118,00 |
| 05.03.2024 | 25,98 | 26,47 | 25,91 | 26,12 | 2,63% | 9.935,00 |
| 04.03.2024 | 26,42 | 26,42 | 25,40 | 25,45 | -1,81% | 13.291,00 |
| 01.03.2024 | 26,02 | 26,17 | 25,84 | 25,92 | -1,26% | 31.503,00 |
| 29.02.2024 | 26,48 | 26,83 | 25,66 | 26,25 | 0,96% | 39.845,00 |
| 28.02.2024 | 25,90 | 26,25 | 25,66 | 26,00 | -0,50% | 18.447,00 |
| 27.02.2024 | 26,49 | 26,53 | 26,00 | 26,13 | -0,19% | 12.616,00 |
| 26.02.2024 | 25,96 | 26,27 | 25,96 | 26,18 | 0,04% | 24.066,00 |
| 23.02.2024 | 26,01 | 26,41 | 26,00 | 26,17 | 0,42% | 20.468,00 |
| 22.02.2024 | 25,98 | 26,16 | 25,84 | 26,06 | 0,12% | 44.068,00 |
| 21.02.2024 | 26,18 | 26,23 | 25,93 | 26,03 | 1,40% | 34.093,00 |
| 20.02.2024 | 26,04 | 26,25 | 25,66 | 25,67 | -2,13% | 20.584,00 |
| 16.02.2024 | 26,75 | 26,82 | 26,22 | 26,23 | -2,71% | 45.011,00 |
| 15.02.2024 | 26,18 | 27,24 | 26,08 | 26,96 | 4,09% | 32.832,00 |
| 14.02.2024 | 26,24 | 26,24 | 25,36 | 25,90 | -0,27% | 21.019,00 |
| 13.02.2024 | 26,58 | 26,58 | 25,56 | 25,97 | -5,05% | 64.480,00 |
| 12.02.2024 | 26,88 | 27,59 | 26,88 | 27,35 | 2,90% | 37.971,00 |
| 09.02.2024 | 26,00 | 26,65 | 25,82 | 26,58 | 2,43% | 23.301,00 |
| 08.02.2024 | 25,94 | 26,59 | 25,81 | 25,95 | 0,58% | 12.096,00 |
| 07.02.2024 | 25,76 | 26,07 | 25,03 | 25,80 | -0,39% | 38.714,00 |
| 06.02.2024 | 26,11 | 26,57 | 25,56 | 25,90 | -0,80% | 28.637,00 |
| 05.02.2024 | 26,28 | 26,59 | 25,64 | 26,11 | -1,92% | 84.810,00 |
| 02.02.2024 | 26,44 | 27,03 | 26,40 | 26,62 | -1,04% | 24.375,00 |
| 01.02.2024 | 27,02 | 27,02 | 26,25 | 26,90 | -0,92% | 27.623,00 |
| 31.01.2024 | 28,20 | 28,54 | 27,09 | 27,15 | -4,77% | 25.931,00 |
| 30.01.2024 | 28,76 | 28,91 | 28,50 | 28,51 | -1,43% | 15.404,00 |
| 29.01.2024 | 28,89 | 30,12 | 28,50 | 28,93 | -0,57% | 26.699,00 |
| 26.01.2024 | 27,99 | 30,99 | 27,69 | 29,09 | 4,49% | 136.844,00 |
| 25.01.2024 | 27,76 | 28,23 | 26,94 | 27,84 | 2,32% | 26.750,00 |
| 24.01.2024 | 27,15 | 27,59 | 26,92 | 27,21 | 1,64% | 10.961,00 |
| 23.01.2024 | 27,65 | 27,65 | 26,65 | 26,77 | -2,58% | 29.781,00 |
| 22.01.2024 | 26,68 | 27,48 | 26,68 | 27,48 | 4,33% | 22.643,00 |
| 19.01.2024 | 26,34 | 26,65 | 25,88 | 26,34 | 0,77% | 24.049,00 |
| 18.01.2024 | 26,09 | 26,29 | 26,00 | 26,14 | -0,38% | 16.211,00 |
| 17.01.2024 | 25,81 | 26,53 | 25,56 | 26,24 | 0,65% | 31.278,00 |
| 16.01.2024 | 26,02 | 26,55 | 24,28 | 26,07 | -1,47% | 52.157,00 |
| 12.01.2024 | 26,47 | 26,76 | 26,05 | 26,46 | 0,61% | 23.476,00 |
| 11.01.2024 | 25,77 | 26,46 | 25,71 | 26,30 | 1,00% | 48.370,00 |
| 10.01.2024 | 25,88 | 26,12 | 25,81 | 26,04 | 0,10% | 21.100,00 |
| 09.01.2024 | 25,92 | 26,03 | 25,54 | 26,02 | -0,90% | 30.625,00 |
| 08.01.2024 | 26,14 | 26,49 | 26,04 | 26,25 | -0,38% | 15.917,00 |
| 05.01.2024 | 25,94 | 26,73 | 25,94 | 26,35 | 0,65% | 41.480,00 |
| 04.01.2024 | 26,13 | 26,87 | 26,13 | 26,18 | 0,54% | 25.966,00 |
| 03.01.2024 | 26,64 | 26,65 | 26,04 | 26,04 | -2,54% | 21.674,00 |
| 02.01.2024 | 26,71 | 27,04 | 26,22 | 26,72 | -0,74% | 24.104,00 |
| 29.12.2023 | 26,41 | 27,92 | 26,41 | 26,92 | -1,86% | 26.258,00 |
| 28.12.2023 | 27,80 | 27,85 | 27,26 | 27,43 | -0,94% | 23.487,00 |
| 27.12.2023 | 27,89 | 27,89 | 27,58 | 27,69 | -0,11% | 18.749,00 |
| 26.12.2023 | 27,82 | 27,82 | 27,46 | 27,72 | 0,40% | 28.236,00 |
| 22.12.2023 | 27,73 | 27,95 | 27,43 | 27,61 | 0,62% | 20.588,00 |
| 21.12.2023 | 27,38 | 27,51 | 27,08 | 27,44 | 0,81% | 25.094,00 |
| 20.12.2023 | 27,18 | 28,21 | 27,17 | 27,22 | 0,44% | 27.100,00 |
| 19.12.2023 | 26,65 | 27,34 | 26,65 | 27,10 | 2,19% | 35.614,00 |
| 18.12.2023 | 26,82 | 27,02 | 26,18 | 26,52 | -0,82% | 54.572,00 |
| 15.12.2023 | 27,03 | 27,27 | 26,31 | 26,74 | -0,19% | 143.064,00 |
| 14.12.2023 | 26,53 | 27,26 | 26,30 | 26,79 | 3,12% | 46.567,00 |
| 13.12.2023 | 24,61 | 26,40 | 24,61 | 25,98 | 5,40% | 67.156,00 |
| 12.12.2023 | 24,59 | 24,83 | 24,48 | 24,65 | -0,40% | 15.398,00 |
| 11.12.2023 | 24,83 | 26,46 | 24,70 | 24,75 | -1,32% | 19.761,00 |
| 08.12.2023 | 24,78 | 25,33 | 24,78 | 25,08 | 0,64% | 25.417,00 |