10,940$
-1,08%
Echtzeit-Aktienkurs Hope Bancorp
Bid:
Ask:
Aktienkurse zur Hope Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 11,09 | 11,13 | 10,91 | 10,94 | -1,17% | 147.324,00 |
| 14.10.2025 | 10,58 | 11,13 | 10,58 | 11,07 | 3,65% | 654.645,00 |
| 13.10.2025 | 10,62 | 10,71 | 10,51 | 10,68 | 1,81% | 564.175,00 |
| 10.10.2025 | 10,94 | 11,10 | 10,49 | 10,49 | -4,11% | 927.979,00 |
| 09.10.2025 | 11,01 | 11,02 | 10,87 | 10,94 | -0,82% | 496.564,00 |
| 08.10.2025 | 11,04 | 11,07 | 10,92 | 11,03 | 0,64% | 589.368,00 |
| 07.10.2025 | 11,10 | 11,26 | 10,95 | 10,96 | -1,44% | 1.115.518,00 |
| 06.10.2025 | 10,91 | 11,16 | 10,84 | 11,12 | 3,06% | 1.075.220,00 |
| 03.10.2025 | 10,75 | 10,88 | 10,75 | 10,79 | 1,22% | 229.483,00 |
| 02.10.2025 | 10,64 | 10,73 | 10,55 | 10,66 | -0,09% | 674.321,00 |
| 01.10.2025 | 10,73 | 10,76 | 10,59 | 10,67 | -0,93% | 535.815,00 |
| 30.09.2025 | 10,69 | 10,78 | 10,58 | 10,77 | 0,56% | 753.542,00 |
| 29.09.2025 | 10,92 | 10,92 | 10,70 | 10,71 | -1,56% | 790.540,00 |
| 26.09.2025 | 10,88 | 11,00 | 10,82 | 10,88 | 0,37% | 433.575,00 |
| 25.09.2025 | 10,89 | 10,91 | 10,73 | 10,84 | -0,73% | 491.715,00 |
| 24.09.2025 | 10,80 | 10,93 | 10,78 | 10,92 | 1,20% | 523.481,00 |
| 23.09.2025 | 10,79 | 11,04 | 10,76 | 10,79 | 0,00% | 609.601,00 |
| 22.09.2025 | 10,96 | 10,98 | 10,76 | 10,79 | -1,37% | 563.647,00 |
| 19.09.2025 | 11,17 | 11,17 | 10,94 | 10,94 | -2,67% | 1.981.877,00 |
| 18.09.2025 | 10,90 | 11,25 | 10,85 | 11,24 | 3,69% | 780.526,00 |
| 17.09.2025 | 10,76 | 11,14 | 10,76 | 10,84 | 0,84% | 914.581,00 |
| 16.09.2025 | 10,90 | 10,90 | 10,65 | 10,75 | -1,19% | 643.320,00 |
| 15.09.2025 | 10,97 | 11,01 | 10,86 | 10,88 | -0,55% | 531.126,00 |
| 12.09.2025 | 11,15 | 11,17 | 10,93 | 10,94 | -1,88% | 521.243,00 |
| 11.09.2025 | 10,99 | 11,16 | 10,96 | 11,15 | 1,27% | 745.946,00 |
| 10.09.2025 | 11,00 | 11,12 | 10,96 | 11,01 | 0,09% | 444.232,00 |
| 09.09.2025 | 11,17 | 11,19 | 10,99 | 11,00 | -1,52% | 632.840,00 |
| 08.09.2025 | 11,14 | 11,19 | 10,97 | 11,17 | 0,45% | 499.993,00 |
| 05.09.2025 | 11,30 | 11,40 | 11,05 | 11,12 | -1,24% | 533.578,00 |
| 04.09.2025 | 11,16 | 11,26 | 11,09 | 11,26 | 1,44% | 434.198,00 |
| 03.09.2025 | 11,03 | 11,19 | 11,00 | 11,10 | 0,36% | 540.563,00 |
| 02.09.2025 | 10,98 | 11,10 | 10,89 | 11,06 | -0,63% | 735.041,00 |
| 29.08.2025 | 11,19 | 11,29 | 11,12 | 11,13 | -0,54% | 504.194,00 |
| 28.08.2025 | 11,23 | 11,23 | 11,08 | 11,19 | 0,45% | 512.672,00 |
| 27.08.2025 | 11,00 | 11,20 | 10,95 | 11,14 | 0,81% | 496.898,00 |
| 26.08.2025 | 10,99 | 11,11 | 10,90 | 11,05 | 0,45% | 578.034,00 |
| 25.08.2025 | 10,98 | 11,06 | 10,96 | 11,00 | -0,32% | 481.444,00 |
| 22.08.2025 | 10,48 | 11,10 | 10,44 | 11,04 | 5,80% | 1.280.034,00 |
| 21.08.2025 | 10,40 | 10,45 | 10,33 | 10,43 | -0,38% | 708.092,00 |
| 20.08.2025 | 10,41 | 10,50 | 10,34 | 10,47 | 0,87% | 776.379,00 |
| 19.08.2025 | 10,35 | 10,52 | 10,35 | 10,38 | 0,19% | 515.562,00 |
| 18.08.2025 | 10,30 | 10,43 | 10,24 | 10,36 | 0,58% | 827.486,00 |
| 15.08.2025 | 10,57 | 10,60 | 10,29 | 10,30 | -2,32% | 791.341,00 |
| 14.08.2025 | 10,43 | 10,59 | 10,39 | 10,55 | -0,61% | 895.844,00 |
| 13.08.2025 | 10,45 | 10,63 | 10,37 | 10,61 | 2,22% | 765.890,00 |
| 12.08.2025 | 10,06 | 10,46 | 9,98 | 10,38 | 4,11% | 1.156.811,00 |
| 11.08.2025 | 10,02 | 10,09 | 9,87 | 9,97 | 0,10% | 680.954,00 |
| 08.08.2025 | 9,98 | 10,04 | 9,83 | 9,96 | 0,71% | 1.035.290,00 |
| 07.08.2025 | 10,10 | 10,10 | 9,84 | 9,89 | -1,20% | 674.590,00 |
| 06.08.2025 | 10,08 | 10,08 | 9,96 | 10,01 | -0,69% | 1.168.615,00 |
| 05.08.2025 | 9,97 | 10,10 | 9,86 | 10,08 | 1,41% | 1.285.379,00 |
| 04.08.2025 | 9,74 | 9,98 | 9,70 | 9,94 | 2,37% | 947.481,00 |
| 01.08.2025 | 9,69 | 9,74 | 9,44 | 9,71 | -2,80% | 2.068.201,00 |
| 31.07.2025 | 10,02 | 10,09 | 9,96 | 9,99 | -1,48% | 1.275.971,00 |
| 30.07.2025 | 10,31 | 10,37 | 10,06 | 10,14 | -1,55% | 1.361.530,00 |
| 29.07.2025 | 10,41 | 10,44 | 10,28 | 10,30 | -0,68% | 857.151,00 |
| 28.07.2025 | 10,42 | 10,43 | 10,31 | 10,37 | -0,38% | 786.906,00 |
| 25.07.2025 | 10,38 | 10,45 | 10,24 | 10,41 | 0,00% | 1.205.647,00 |
| 24.07.2025 | 10,71 | 10,71 | 10,40 | 10,41 | -2,80% | 1.219.301,00 |
| 23.07.2025 | 10,92 | 10,96 | 10,54 | 10,71 | -1,20% | 1.585.145,00 |
| 22.07.2025 | 11,27 | 11,33 | 10,56 | 10,84 | -4,58% | 2.719.189,00 |
| 21.07.2025 | 11,43 | 11,59 | 11,35 | 11,36 | -0,26% | 867.833,00 |
| 18.07.2025 | 11,53 | 11,56 | 11,36 | 11,39 | -0,61% | 806.991,00 |
| 17.07.2025 | 11,22 | 11,49 | 11,22 | 11,46 | 1,69% | 1.034.845,00 |
| 16.07.2025 | 11,35 | 11,35 | 11,04 | 11,27 | 0,54% | 720.715,00 |
| 15.07.2025 | 11,62 | 11,69 | 11,20 | 11,21 | -3,86% | 583.882,00 |
| 14.07.2025 | 11,47 | 11,68 | 11,47 | 11,66 | 1,39% | 436.856,00 |
| 11.07.2025 | 11,54 | 11,59 | 11,47 | 11,50 | -1,12% | 523.632,00 |
| 10.07.2025 | 11,55 | 11,75 | 11,54 | 11,63 | 0,26% | 626.018,00 |
| 09.07.2025 | 11,61 | 11,62 | 11,46 | 11,60 | 0,61% | 515.430,00 |
| 08.07.2025 | 11,41 | 11,60 | 11,38 | 11,53 | 1,41% | 696.600,00 |
| 07.07.2025 | 11,47 | 11,65 | 11,30 | 11,37 | -1,60% | 855.927,00 |
| 03.07.2025 | 11,44 | 11,64 | 11,41 | 11,56 | 1,09% | 463.677,00 |
| 02.07.2025 | 11,21 | 11,46 | 11,18 | 11,43 | 2,51% | 988.157,00 |
| 01.07.2025 | 10,62 | 11,27 | 10,61 | 11,15 | 3,91% | 1.226.609,00 |
| 30.06.2025 | 10,86 | 10,89 | 10,73 | 10,73 | -0,65% | 950.248,00 |
| 27.06.2025 | 10,92 | 10,95 | 10,73 | 10,80 | -0,37% | 1.841.604,00 |
| 26.06.2025 | 10,58 | 10,87 | 10,58 | 10,84 | 3,14% | 723.667,00 |
| 25.06.2025 | 10,60 | 10,63 | 10,51 | 10,51 | -1,13% | 684.246,00 |
| 24.06.2025 | 10,58 | 10,79 | 10,50 | 10,63 | 1,43% | 883.897,00 |
| 23.06.2025 | 10,14 | 10,48 | 10,10 | 10,48 | 3,15% | 901.470,00 |
| 20.06.2025 | 10,17 | 10,24 | 10,12 | 10,16 | 0,79% | 1.683.166,00 |
| 18.06.2025 | 10,03 | 10,18 | 9,98 | 10,08 | 0,60% | 795.893,00 |
| 17.06.2025 | 10,05 | 10,12 | 10,00 | 10,02 | -0,30% | 868.411,00 |
| 16.06.2025 | 10,27 | 10,29 | 10,03 | 10,05 | -0,79% | 648.301,00 |
| 13.06.2025 | 10,27 | 10,47 | 10,11 | 10,13 | -2,97% | 664.053,00 |
| 12.06.2025 | 10,45 | 10,48 | 10,29 | 10,44 | -0,38% | 711.745,00 |
| 11.06.2025 | 10,61 | 10,69 | 10,45 | 10,48 | -1,04% | 705.147,00 |
| 10.06.2025 | 10,34 | 10,62 | 10,31 | 10,59 | 2,52% | 977.580,00 |
| 09.06.2025 | 10,29 | 10,43 | 10,24 | 10,33 | 0,98% | 691.658,00 |
| 06.06.2025 | 10,12 | 10,24 | 10,09 | 10,23 | 3,07% | 674.744,00 |
| 05.06.2025 | 9,97 | 10,01 | 9,88 | 9,93 | -0,45% | 519.773,00 |
| 04.06.2025 | 10,14 | 10,14 | 9,92 | 9,97 | -1,19% | 544.094,00 |
| 03.06.2025 | 9,89 | 10,14 | 9,84 | 10,09 | 2,02% | 606.662,00 |
| 02.06.2025 | 9,98 | 10,02 | 9,81 | 9,89 | -1,44% | 786.955,00 |
| 30.05.2025 | 10,11 | 10,13 | 10,03 | 10,04 | -1,23% | 671.253,00 |
| 29.05.2025 | 10,14 | 10,22 | 10,02 | 10,16 | 0,40% | 522.710,00 |
| 28.05.2025 | 10,24 | 10,32 | 10,12 | 10,12 | -1,65% | 730.980,00 |
| 27.05.2025 | 10,11 | 10,30 | 10,03 | 10,29 | 2,69% | 636.417,00 |
| 23.05.2025 | 9,86 | 10,05 | 9,84 | 10,02 | -0,60% | 581.078,00 |