10,915$
0,88%
Echtzeit-Aktienkurs Hope Bancorp
Bid:
Ask:
Aktienkurse zur Hope Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 10,88 | 10,96 | 10,80 | 10,92 | 0,88% | 250.652,00 |
| 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 |
| 13.01.2025 | 11,31 | 11,47 | 11,28 | 11,45 | 0,44% | 594.657,00 |
| 10.01.2025 | 11,65 | 11,65 | 11,26 | 11,40 | -4,12% | 623.519,00 |
| 08.01.2025 | 11,88 | 11,97 | 11,76 | 11,89 | -0,59% | 451.967,00 |
| 07.01.2025 | 12,13 | 12,18 | 11,83 | 11,96 | -1,16% | 642.071,00 |
| 06.01.2025 | 12,11 | 12,38 | 12,06 | 12,10 | 0,08% | 601.260,00 |
| 03.01.2025 | 12,06 | 12,13 | 11,78 | 12,09 | 0,92% | 508.910,00 |
| 02.01.2025 | 12,42 | 12,43 | 11,95 | 11,98 | -2,52% | 613.095,00 |
| 31.12.2024 | 12,31 | 12,40 | 12,25 | 12,29 | 0,57% | 584.223,00 |
| 30.12.2024 | 12,24 | 12,32 | 12,12 | 12,22 | -0,65% | 390.128,00 |
| 27.12.2024 | 12,37 | 12,48 | 12,16 | 12,30 | -1,05% | 394.122,00 |
| 26.12.2024 | 12,27 | 12,46 | 12,24 | 12,43 | 0,40% | 338.188,00 |
| 24.12.2024 | 12,32 | 12,43 | 12,23 | 12,38 | 0,32% | 267.284,00 |
| 23.12.2024 | 12,37 | 12,43 | 12,27 | 12,34 | -0,24% | 419.274,00 |
| 20.12.2024 | 11,96 | 12,51 | 11,95 | 12,37 | 2,40% | 2.598.594,00 |
| 19.12.2024 | 12,39 | 12,58 | 12,07 | 12,08 | -1,23% | 702.779,00 |
| 18.12.2024 | 13,09 | 13,16 | 12,14 | 12,23 | -5,56% | 991.578,00 |
| 17.12.2024 | 13,31 | 13,45 | 12,95 | 12,95 | -3,65% | 1.700.450,00 |
| 16.12.2024 | 13,28 | 13,45 | 13,23 | 13,44 | 0,83% | 578.375,00 |
| 13.12.2024 | 13,28 | 13,33 | 13,14 | 13,33 | 0,38% | 473.665,00 |
| 12.12.2024 | 13,43 | 13,50 | 13,23 | 13,28 | -1,56% | 446.403,00 |
| 11.12.2024 | 13,51 | 13,67 | 13,41 | 13,49 | 0,97% | 777.774,00 |
| 10.12.2024 | 13,36 | 13,55 | 13,16 | 13,36 | 0,53% | 527.010,00 |
| 09.12.2024 | 13,49 | 13,58 | 13,28 | 13,29 | -1,19% | 430.537,00 |
| 06.12.2024 | 13,65 | 13,65 | 13,29 | 13,45 | -0,22% | 331.055,00 |
| 05.12.2024 | 13,66 | 13,82 | 13,46 | 13,48 | -0,74% | 378.734,00 |
| 04.12.2024 | 13,49 | 13,63 | 13,40 | 13,58 | 0,67% | 399.623,00 |
| 03.12.2024 | 13,70 | 13,80 | 13,44 | 13,49 | -1,53% | 444.797,00 |
| 02.12.2024 | 13,70 | 13,84 | 13,50 | 13,70 | 0,59% | 760.052,00 |
| 29.11.2024 | 13,93 | 13,93 | 13,58 | 13,62 | -1,09% | 366.082,00 |
| 27.11.2024 | 13,95 | 14,01 | 13,74 | 13,77 | -0,22% | 404.405,00 |
| 26.11.2024 | 13,90 | 14,00 | 13,79 | 13,80 | -1,57% | 403.380,00 |
| 25.11.2024 | 13,98 | 14,38 | 13,88 | 14,02 | 1,45% | 704.791,00 |
| 22.11.2024 | 13,50 | 13,88 | 13,50 | 13,82 | 2,41% | 624.289,00 |
| 21.11.2024 | 13,47 | 13,69 | 13,40 | 13,50 | 0,93% | 88.144,00 |
| 20.11.2024 | 13,32 | 13,42 | 13,17 | 13,37 | 0,30% | 426.766,00 |
| 19.11.2024 | 13,17 | 13,41 | 13,17 | 13,33 | -0,45% | 386.943,00 |
| 18.11.2024 | 13,55 | 13,62 | 13,37 | 13,39 | -0,89% | 424.607,00 |
| 15.11.2024 | 13,64 | 13,70 | 13,35 | 13,51 | -0,44% | 567.506,00 |
| 14.11.2024 | 13,66 | 13,82 | 13,48 | 13,57 | -0,59% | 621.892,00 |
| 13.11.2024 | 13,89 | 14,09 | 13,64 | 13,65 | -0,73% | 582.743,00 |
| 12.11.2024 | 13,88 | 14,05 | 13,72 | 13,75 | -1,36% | 656.511,00 |
| 11.11.2024 | 13,72 | 14,13 | 13,64 | 13,94 | 3,03% | 772.250,00 |
| 08.11.2024 | 13,49 | 13,62 | 13,21 | 13,53 | 0,07% | 965.953,00 |
| 07.11.2024 | 14,05 | 14,05 | 13,40 | 13,52 | -5,65% | 1.089.145,00 |
| 06.11.2024 | 13,36 | 14,54 | 13,19 | 14,33 | 14,73% | 1.874.169,00 |
| 05.11.2024 | 12,29 | 12,50 | 12,25 | 12,49 | 2,00% | 415.306,00 |
| 04.11.2024 | 12,20 | 12,35 | 12,12 | 12,25 | -0,93% | 435.194,00 |
| 01.11.2024 | 12,46 | 12,51 | 12,27 | 12,36 | -0,24% | 487.733,00 |
| 31.10.2024 | 12,50 | 12,60 | 12,39 | 12,39 | -1,12% | 454.934,00 |
| 30.10.2024 | 12,40 | 12,87 | 12,40 | 12,53 | 0,48% | 487.016,00 |
| 29.10.2024 | 12,53 | 12,60 | 12,38 | 12,47 | -0,48% | 658.622,00 |
| 28.10.2024 | 12,49 | 12,63 | 12,07 | 12,53 | 0,48% | 806.188,00 |
| 25.10.2024 | 12,84 | 12,95 | 12,45 | 12,47 | -2,20% | 940.680,00 |
| 24.10.2024 | 12,85 | 12,85 | 12,49 | 12,75 | -0,16% | 575.963,00 |
| 23.10.2024 | 12,58 | 12,82 | 12,55 | 12,77 | 0,95% | 645.172,00 |
| 22.10.2024 | 12,62 | 12,75 | 12,47 | 12,65 | 0,00% | 868.678,00 |
| 21.10.2024 | 13,26 | 13,26 | 12,64 | 12,65 | -4,46% | 2.264.601,00 |
| 18.10.2024 | 13,43 | 13,46 | 13,22 | 13,24 | -1,56% | 438.295,00 |
| 17.10.2024 | 13,35 | 13,47 | 13,25 | 13,45 | 0,75% | 709.381,00 |
| 16.10.2024 | 13,35 | 13,49 | 12,18 | 13,35 | 1,37% | 496.675,00 |
| 15.10.2024 | 13,01 | 13,52 | 12,92 | 13,17 | 1,54% | 646.985,00 |
| 14.10.2024 | 12,80 | 13,03 | 12,70 | 12,97 | 1,25% | 322.707,00 |
| 11.10.2024 | 12,44 | 12,87 | 12,44 | 12,81 | 4,00% | 545.904,00 |
| 10.10.2024 | 12,23 | 12,40 | 12,23 | 12,32 | -0,10% | 396.772,00 |
| 09.10.2024 | 12,16 | 12,41 | 12,12 | 12,33 | 1,23% | 1.720.443,00 |
| 08.10.2024 | 12,43 | 12,43 | 12,17 | 12,18 | -1,46% | 727.481,00 |
| 07.10.2024 | 12,49 | 12,51 | 12,27 | 12,36 | -1,51% | 549.968,00 |
| 04.10.2024 | 12,57 | 12,63 | 12,48 | 12,55 | 1,70% | 539.780,00 |