12,605$
0,68%
Echtzeit-Aktienkurs Hope Bancorp
Bid:
Ask:
Aktienkurse zur Hope Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 12,52 | 12,62 | 12,43 | 12,61 | 0,68% | 107.484,00 |
| 28.05.2026 | 12,51 | 12,53 | 12,35 | 12,52 | -0,08% | 442.600,00 |
| 27.05.2026 | 12,58 | 12,63 | 12,48 | 12,53 | -0,24% | 557.810,00 |
| 26.05.2026 | 12,39 | 12,65 | 12,39 | 12,56 | 1,45% | 815.771,00 |
| 22.05.2026 | 12,47 | 12,49 | 12,36 | 12,38 | -0,56% | 520.823,00 |
| 21.05.2026 | 12,29 | 12,47 | 12,24 | 12,45 | 0,65% | 832.159,00 |
| 20.05.2026 | 12,15 | 12,47 | 12,05 | 12,37 | 1,98% | 786.747,00 |
| 19.05.2026 | 12,12 | 12,18 | 12,01 | 12,13 | 0,25% | 858.457,00 |
| 18.05.2026 | 11,93 | 12,14 | 11,93 | 12,10 | 2,02% | 670.949,00 |
| 15.05.2026 | 11,94 | 12,02 | 11,76 | 11,86 | -1,04% | 853.801,00 |
| 14.05.2026 | 12,07 | 12,18 | 11,95 | 11,99 | 0,13% | 717.758,00 |
| 13.05.2026 | 11,98 | 12,09 | 11,70 | 11,97 | -0,33% | 794.975,00 |
| 12.05.2026 | 12,15 | 12,15 | 11,79 | 12,01 | -1,07% | 752.295,00 |
| 11.05.2026 | 12,46 | 12,52 | 12,12 | 12,14 | -2,18% | 956.921,00 |
| 08.05.2026 | 12,38 | 12,44 | 12,30 | 12,41 | -0,88% | 693.723,00 |
| 07.05.2026 | 12,68 | 12,75 | 12,50 | 12,52 | -0,87% | 860.014,00 |
| 06.05.2026 | 12,64 | 12,72 | 12,50 | 12,63 | 1,12% | 774.958,00 |
| 05.05.2026 | 12,41 | 12,64 | 12,30 | 12,49 | 0,93% | 710.661,00 |
| 04.05.2026 | 12,50 | 12,61 | 12,33 | 12,38 | -1,71% | 900.719,00 |
| 01.05.2026 | 12,45 | 12,66 | 12,36 | 12,59 | 1,12% | 926.976,00 |
| 30.04.2026 | 12,30 | 12,55 | 12,21 | 12,45 | 0,65% | 1.583.940,00 |
| 29.04.2026 | 12,66 | 12,88 | 12,36 | 12,37 | -4,18% | 1.322.479,00 |
| 28.04.2026 | 12,64 | 13,02 | 12,55 | 12,91 | 2,06% | 1.827.644,00 |
| 27.04.2026 | 12,58 | 12,78 | 12,45 | 12,65 | 1,77% | 1.103.825,00 |
| 24.04.2026 | 12,54 | 12,62 | 12,36 | 12,43 | -1,04% | 911.490,00 |
| 23.04.2026 | 12,52 | 12,61 | 12,43 | 12,56 | 0,80% | 912.022,00 |
| 22.04.2026 | 12,44 | 12,56 | 12,33 | 12,46 | 0,73% | 907.550,00 |
| 21.04.2026 | 12,65 | 12,69 | 12,30 | 12,37 | -2,25% | 1.046.624,00 |
| 20.04.2026 | 12,52 | 12,81 | 12,47 | 12,66 | 1,00% | 735.723,00 |
| 17.04.2026 | 12,40 | 12,80 | 12,39 | 12,53 | 2,29% | 1.056.312,00 |
| 16.04.2026 | 12,17 | 12,26 | 12,14 | 12,25 | 0,53% | 962.755,00 |
| 15.04.2026 | 12,23 | 12,25 | 12,08 | 12,19 | -0,12% | 652.120,00 |
| 14.04.2026 | 12,24 | 12,28 | 12,09 | 12,20 | -0,41% | 752.123,00 |
| 13.04.2026 | 12,17 | 12,28 | 12,06 | 12,25 | 0,00% | 721.167,00 |
| 10.04.2026 | 12,36 | 12,38 | 12,16 | 12,25 | -0,73% | 918.266,00 |
| 09.04.2026 | 12,12 | 12,43 | 12,08 | 12,34 | 1,40% | 1.008.868,00 |
| 08.04.2026 | 12,23 | 12,32 | 12,10 | 12,17 | 2,44% | 956.053,00 |
| 07.04.2026 | 11,79 | 11,91 | 11,65 | 11,88 | 0,76% | 823.282,00 |
| 06.04.2026 | 11,67 | 11,82 | 11,56 | 11,79 | 1,38% | 1.021.482,00 |
| 02.04.2026 | 11,39 | 11,74 | 11,37 | 11,63 | -0,68% | 1.418.778,00 |
| 01.04.2026 | 11,32 | 11,82 | 11,26 | 11,71 | 4,83% | 2.654.897,00 |
| 31.03.2026 | 11,15 | 11,25 | 11,01 | 11,17 | 1,64% | 1.041.866,00 |
| 30.03.2026 | 11,01 | 11,01 | 10,89 | 10,99 | 0,64% | 604.046,00 |
| 27.03.2026 | 11,06 | 11,07 | 10,87 | 10,92 | -1,97% | 655.852,00 |
| 26.03.2026 | 11,06 | 11,18 | 11,02 | 11,14 | -0,36% | 580.281,00 |
| 25.03.2026 | 11,22 | 11,28 | 11,08 | 11,18 | 0,63% | 597.510,00 |
| 24.03.2026 | 10,98 | 11,25 | 10,96 | 11,11 | 0,50% | 801.957,00 |
| 23.03.2026 | 11,06 | 11,38 | 10,99 | 11,06 | 1,98% | 1.147.000,00 |
| 20.03.2026 | 10,86 | 10,88 | 10,72 | 10,84 | 0,00% | 2.481.672,00 |
| 19.03.2026 | 10,60 | 10,91 | 10,57 | 10,84 | 1,50% | 721.218,00 |
| 18.03.2026 | 10,74 | 10,81 | 10,64 | 10,68 | -1,39% | 832.967,00 |
| 17.03.2026 | 10,94 | 11,01 | 10,75 | 10,83 | 0,09% | 712.669,00 |
| 16.03.2026 | 10,94 | 10,99 | 10,82 | 10,82 | 0,19% | 514.256,00 |
| 13.03.2026 | 10,85 | 10,88 | 10,66 | 10,80 | 0,37% | 611.697,00 |
| 12.03.2026 | 10,55 | 10,82 | 10,51 | 10,76 | -0,09% | 647.450,00 |
| 11.03.2026 | 10,82 | 10,88 | 10,67 | 10,77 | -1,19% | 697.293,00 |
| 10.03.2026 | 10,95 | 11,17 | 10,83 | 10,90 | -1,00% | 699.875,00 |
| 09.03.2026 | 10,94 | 11,09 | 10,66 | 11,01 | -1,17% | 1.022.079,00 |
| 06.03.2026 | 11,00 | 11,16 | 10,85 | 11,14 | -1,50% | 860.795,00 |
| 05.03.2026 | 11,26 | 11,36 | 11,20 | 11,31 | -0,88% | 741.450,00 |
| 04.03.2026 | 11,43 | 11,54 | 11,40 | 11,41 | 0,09% | 739.308,00 |
| 03.03.2026 | 11,16 | 11,45 | 11,05 | 11,40 | -0,18% | 929.577,00 |
| 02.03.2026 | 11,08 | 11,54 | 11,00 | 11,42 | 1,42% | 745.152,00 |
| 27.02.2026 | 11,53 | 11,61 | 11,18 | 11,26 | -4,41% | 1.302.328,00 |
| 26.02.2026 | 11,90 | 12,09 | 11,64 | 11,78 | -0,34% | 868.922,00 |
| 25.02.2026 | 11,76 | 11,86 | 11,65 | 11,82 | 1,63% | 574.420,00 |
| 24.02.2026 | 11,45 | 11,66 | 11,40 | 11,63 | 1,48% | 933.551,00 |
| 23.02.2026 | 12,10 | 12,21 | 11,38 | 11,46 | -5,76% | 1.087.470,00 |
| 20.02.2026 | 12,03 | 12,22 | 11,92 | 12,16 | 0,91% | 768.651,00 |
| 19.02.2026 | 12,02 | 12,09 | 11,85 | 12,05 | -0,41% | 635.152,00 |
| 18.02.2026 | 12,14 | 12,39 | 12,06 | 12,10 | -0,66% | 671.427,00 |
| 17.02.2026 | 12,13 | 12,30 | 12,00 | 12,18 | 0,33% | 813.840,00 |
| 13.02.2026 | 12,04 | 12,18 | 11,86 | 12,14 | 0,33% | 806.818,00 |
| 12.02.2026 | 12,22 | 12,33 | 11,87 | 12,10 | -0,41% | 813.256,00 |
| 11.02.2026 | 12,41 | 12,50 | 12,12 | 12,15 | -0,98% | 749.210,00 |
| 10.02.2026 | 12,35 | 12,45 | 12,20 | 12,27 | -0,81% | 990.783,00 |
| 09.02.2026 | 12,45 | 12,57 | 12,36 | 12,37 | -1,12% | 573.727,00 |
| 06.02.2026 | 12,54 | 12,62 | 12,42 | 12,51 | -0,48% | 948.320,00 |
| 05.02.2026 | 12,62 | 12,79 | 12,42 | 12,57 | -0,87% | 1.293.253,00 |
| 04.02.2026 | 12,44 | 12,78 | 12,42 | 12,68 | 2,84% | 1.031.511,00 |
| 03.02.2026 | 12,22 | 12,59 | 12,15 | 12,33 | 0,98% | 1.031.096,00 |
| 02.02.2026 | 11,94 | 12,38 | 11,91 | 12,21 | 1,92% | 1.033.562,00 |
| 30.01.2026 | 11,95 | 12,07 | 11,76 | 11,98 | -0,08% | 1.347.461,00 |
| 29.01.2026 | 11,84 | 12,02 | 11,82 | 11,99 | 1,96% | 1.210.217,00 |
| 28.01.2026 | 12,23 | 12,27 | 11,74 | 11,76 | -3,29% | 1.327.302,00 |
| 27.01.2026 | 11,82 | 12,18 | 11,78 | 12,16 | 3,23% | 1.108.667,00 |
| 26.01.2026 | 11,71 | 11,83 | 11,58 | 11,78 | 0,34% | 917.840,00 |
| 23.01.2026 | 12,09 | 12,09 | 11,67 | 11,74 | -3,53% | 780.401,00 |
| 22.01.2026 | 12,17 | 12,36 | 12,11 | 12,17 | 0,00% | 972.826,00 |
| 21.01.2026 | 11,54 | 12,18 | 11,52 | 12,17 | 6,10% | 1.539.978,00 |
| 20.01.2026 | 11,48 | 11,63 | 11,40 | 11,47 | -1,97% | 767.904,00 |
| 16.01.2026 | 11,71 | 11,78 | 11,63 | 11,70 | -0,17% | 733.534,00 |
| 15.01.2026 | 11,41 | 11,76 | 11,41 | 11,72 | 2,54% | 746.030,00 |
| 14.01.2026 | 11,18 | 11,46 | 11,11 | 11,43 | 2,05% | 710.244,00 |
| 13.01.2026 | 11,28 | 11,35 | 11,17 | 11,20 | -0,71% | 745.633,00 |
| 12.01.2026 | 11,47 | 11,52 | 11,23 | 11,28 | -2,51% | 922.496,00 |
| 09.01.2026 | 11,63 | 11,71 | 11,42 | 11,57 | -0,60% | 1.001.765,00 |
| 08.01.2026 | 11,20 | 11,70 | 11,20 | 11,64 | 3,37% | 902.735,00 |
| 07.01.2026 | 11,32 | 11,38 | 11,10 | 11,26 | -0,62% | 910.026,00 |
| 06.01.2026 | 11,14 | 11,34 | 11,06 | 11,33 | 0,89% | 998.403,00 |