10,225$
2,97%
Echtzeit-Aktienkurs Hope Bancorp
Bid:
Ask:
Aktienkurse zur Hope Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -1,49% | 786.955,00 |
| 30.05.2025 | 10,11 | 10,13 | 10,03 | 10,04 | -1,18% | 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 |
| 22.05.2025 | 10,06 | 10,14 | 10,02 | 10,08 | -0,25% | 770.182,00 |
| 21.05.2025 | 10,29 | 10,38 | 10,10 | 10,11 | -3,30% | 741.863,00 |
| 20.05.2025 | 10,50 | 10,57 | 10,45 | 10,45 | -0,76% | 846.475,00 |
| 19.05.2025 | 10,41 | 10,54 | 10,38 | 10,53 | 0,10% | 579.060,00 |
| 16.05.2025 | 10,54 | 10,55 | 10,42 | 10,52 | -0,19% | 757.741,00 |
| 15.05.2025 | 10,48 | 10,56 | 10,42 | 10,54 | 0,57% | 684.653,00 |
| 14.05.2025 | 10,59 | 10,63 | 10,48 | 10,48 | -1,50% | 1.021.034,00 |
| 13.05.2025 | 10,60 | 10,69 | 10,54 | 10,64 | 0,66% | 716.191,00 |
| 12.05.2025 | 10,53 | 10,72 | 10,30 | 10,57 | 4,14% | 1.326.273,00 |
| 09.05.2025 | 10,15 | 10,18 | 10,05 | 10,15 | -0,10% | 852.689,00 |
| 08.05.2025 | 9,99 | 10,22 | 9,94 | 10,16 | 2,42% | 1.118.722,00 |
| 07.05.2025 | 10,09 | 10,13 | 9,88 | 9,92 | -0,70% | 810.085,00 |
| 06.05.2025 | 9,98 | 10,06 | 9,89 | 9,99 | -0,99% | 826.313,00 |
| 05.05.2025 | 9,93 | 10,20 | 9,90 | 10,09 | 0,30% | 860.831,00 |
| 02.05.2025 | 10,03 | 10,12 | 9,95 | 10,06 | 0,10% | 1.503.490,00 |
| 01.05.2025 | 10,00 | 10,15 | 9,91 | 10,05 | 0,80% | 1.098.505,00 |
| 30.04.2025 | 9,99 | 10,08 | 9,81 | 9,97 | -1,77% | 732.914,00 |
| 29.04.2025 | 9,94 | 10,18 | 9,90 | 10,15 | 1,81% | 770.951,00 |
| 28.04.2025 | 10,09 | 10,11 | 9,90 | 9,97 | -0,89% | 942.104,00 |
| 25.04.2025 | 10,12 | 10,16 | 9,80 | 10,06 | -1,76% | 1.482.983,00 |
| 24.04.2025 | 9,95 | 10,27 | 9,92 | 10,24 | 2,81% | 3.331.854,00 |
| 23.04.2025 | 9,91 | 10,15 | 9,86 | 9,96 | 2,36% | 1.498.135,00 |
| 22.04.2025 | 9,70 | 9,90 | 9,46 | 9,73 | 1,78% | 2.470.576,00 |
| 21.04.2025 | 9,45 | 9,59 | 9,39 | 9,56 | 0,42% | 1.175.502,00 |
| 17.04.2025 | 9,39 | 9,56 | 9,37 | 9,52 | 1,28% | 1.027.352,00 |
| 16.04.2025 | 9,46 | 9,67 | 9,29 | 9,40 | -0,42% | 798.843,00 |
| 15.04.2025 | 9,21 | 9,57 | 9,21 | 9,44 | 2,61% | 1.019.095,00 |
| 14.04.2025 | 9,25 | 9,31 | 8,93 | 9,20 | 0,99% | 1.072.006,00 |
| 11.04.2025 | 9,08 | 9,20 | 8,88 | 9,11 | -0,65% | 1.177.178,00 |
| 10.04.2025 | 9,50 | 9,55 | 8,97 | 9,17 | -5,76% | 1.341.597,00 |
| 09.04.2025 | 8,96 | 9,97 | 8,83 | 9,73 | 6,46% | 1.796.347,00 |
| 08.04.2025 | 9,51 | 9,75 | 9,01 | 9,14 | -1,83% | 1.338.666,00 |
| 07.04.2025 | 9,09 | 9,78 | 8,91 | 9,31 | -0,53% | 2.002.404,00 |
| 04.04.2025 | 9,39 | 9,50 | 9,04 | 9,36 | -2,90% | 2.309.164,00 |
| 03.04.2025 | 10,04 | 10,11 | 9,64 | 9,64 | -8,28% | 1.979.467,00 |
| 02.04.2025 | 10,25 | 10,53 | 10,24 | 10,51 | 1,25% | 1.240.101,00 |
| 01.04.2025 | 10,40 | 10,48 | 10,24 | 10,38 | -0,76% | 4.123.975,00 |
| 31.03.2025 | 10,33 | 10,52 | 10,28 | 10,46 | 0,38% | 1.081.208,00 |
| 28.03.2025 | 10,64 | 10,69 | 10,35 | 10,42 | -2,07% | 750.236,00 |
| 27.03.2025 | 10,61 | 10,73 | 10,54 | 10,64 | -0,19% | 669.038,00 |
| 26.03.2025 | 10,66 | 10,82 | 10,53 | 10,66 | 0,47% | 577.513,00 |
| 25.03.2025 | 10,70 | 10,75 | 10,58 | 10,61 | -0,38% | 745.519,00 |
| 24.03.2025 | 10,60 | 10,72 | 10,53 | 10,65 | 1,91% | 823.422,00 |
| 21.03.2025 | 10,38 | 10,47 | 10,26 | 10,45 | 0,19% | 2.006.741,00 |
| 20.03.2025 | 10,43 | 10,60 | 10,40 | 10,43 | -1,04% | 643.067,00 |
| 19.03.2025 | 10,48 | 10,71 | 10,48 | 10,54 | 0,48% | 666.504,00 |
| 18.03.2025 | 10,47 | 10,51 | 10,36 | 10,49 | -0,19% | 662.807,00 |
| 17.03.2025 | 10,49 | 10,58 | 10,42 | 10,51 | 0,19% | 588.392,00 |
| 14.03.2025 | 10,34 | 10,52 | 10,29 | 10,49 | 2,24% | 657.742,00 |
| 13.03.2025 | 10,37 | 10,47 | 10,24 | 10,26 | -1,16% | 707.428,00 |
| 12.03.2025 | 10,40 | 10,45 | 10,18 | 10,38 | 0,87% | 960.487,00 |
| 11.03.2025 | 10,30 | 10,48 | 10,23 | 10,29 | 0,29% | 1.541.443,00 |
| 10.03.2025 | 10,42 | 10,53 | 10,16 | 10,26 | -2,93% | 1.047.037,00 |
| 07.03.2025 | 10,48 | 10,64 | 10,30 | 10,57 | 0,86% | 854.517,00 |
| 06.03.2025 | 10,36 | 10,48 | 10,24 | 10,48 | 0,10% | 640.463,00 |
| 05.03.2025 | 10,54 | 10,64 | 10,31 | 10,47 | -0,29% | 866.617,00 |
| 04.03.2025 | 10,68 | 10,72 | 10,33 | 10,50 | -2,82% | 978.573,00 |
| 03.03.2025 | 11,05 | 11,07 | 10,70 | 10,81 | -1,05% | 703.295,00 |
| 28.02.2025 | 10,82 | 10,96 | 10,77 | 10,92 | 0,92% | 690.170,00 |
| 27.02.2025 | 10,78 | 10,94 | 10,77 | 10,82 | 0,09% | 459.805,00 |
| 26.02.2025 | 10,84 | 10,95 | 10,70 | 10,81 | -0,37% | 520.513,00 |
| 25.02.2025 | 10,85 | 10,94 | 10,76 | 10,85 | 0,65% | 559.680,00 |
| 24.02.2025 | 11,00 | 11,00 | 10,77 | 10,78 | -1,10% | 588.938,00 |
| 21.02.2025 | 11,23 | 11,24 | 10,87 | 10,90 | -2,07% | 572.635,00 |
| 20.02.2025 | 11,16 | 11,20 | 10,95 | 11,13 | -0,71% | 524.239,00 |
| 19.02.2025 | 11,23 | 11,33 | 11,15 | 11,21 | -1,41% | 446.132,00 |
| 18.02.2025 | 11,29 | 11,38 | 11,21 | 11,37 | 0,44% | 521.182,00 |
| 14.02.2025 | 11,43 | 11,53 | 11,24 | 11,32 | -0,44% | 491.943,00 |
| 13.02.2025 | 11,42 | 11,42 | 11,25 | 11,37 | 0,18% | 423.705,00 |
| 12.02.2025 | 11,51 | 11,58 | 11,35 | 11,35 | -3,32% | 552.472,00 |
| 11.02.2025 | 11,45 | 11,74 | 11,41 | 11,74 | 2,18% | 349.093,00 |
| 10.02.2025 | 11,63 | 11,63 | 11,42 | 11,49 | -0,61% | 541.835,00 |
| 07.02.2025 | 11,77 | 11,78 | 11,45 | 11,56 | -2,20% | 897.831,00 |
| 06.02.2025 | 11,75 | 11,83 | 11,61 | 11,82 | -0,17% | 436.743,00 |
| 05.02.2025 | 11,74 | 11,85 | 11,61 | 11,84 | 1,20% | 561.917,00 |
| 04.02.2025 | 11,42 | 11,71 | 11,40 | 11,70 | 2,45% | 760.174,00 |
| 03.02.2025 | 11,40 | 11,57 | 11,30 | 11,42 | -2,06% | 973.158,00 |
| 31.01.2025 | 11,75 | 11,84 | 11,56 | 11,66 | -0,85% | 788.686,00 |
| 30.01.2025 | 11,72 | 11,92 | 11,63 | 11,76 | 0,68% | 652.529,00 |
| 29.01.2025 | 11,70 | 11,88 | 11,55 | 11,68 | -0,26% | 988.478,00 |
| 28.01.2025 | 12,14 | 12,14 | 11,65 | 11,71 | -4,41% | 1.671.130,00 |
| 27.01.2025 | 12,62 | 12,63 | 11,73 | 12,25 | 1,07% | 1.863.415,00 |
| 24.01.2025 | 12,01 | 12,18 | 11,98 | 12,12 | 0,17% | 705.421,00 |
| 23.01.2025 | 12,11 | 12,17 | 12,00 | 12,10 | -0,08% | 600.947,00 |
| 22.01.2025 | 12,11 | 12,17 | 12,00 | 12,11 | -0,74% | 541.248,00 |
| 21.01.2025 | 12,21 | 12,35 | 12,17 | 12,20 | 0,91% | 491.648,00 |
| 17.01.2025 | 12,14 | 12,18 | 11,96 | 12,09 | 0,83% | 495.585,00 |
| 16.01.2025 | 12,14 | 12,18 | 11,90 | 11,99 | -1,40% | 574.640,00 |
| 15.01.2025 | 12,36 | 12,47 | 12,01 | 12,16 | 1,76% | 495.578,00 |
| 14.01.2025 | 11,55 | 11,96 | 11,52 | 11,95 | 4,37% | 577.810,00 |