9,950€
-1,00%
Echtzeit-Aktienkurs Hope Bancorp
Bid:
Ask:
Aktienkurse zur Hope Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2024 | 10,05 | 10,20 | 9,95 | 9,95 | -1,00% | - |
| 13.05.2024 | 10,20 | 10,25 | 10,03 | 10,05 | -0,99% | - |
| 10.05.2024 | 10,05 | 10,15 | 9,78 | 10,15 | 1,00% | - |
| 09.05.2024 | 9,95 | 10,05 | 9,88 | 10,05 | 1,01% | - |
| 08.05.2024 | 10,20 | 10,20 | 9,70 | 9,95 | 0,25% | - |
| 07.05.2024 | 10,08 | 10,20 | 9,93 | 9,93 | -1,24% | - |
| 06.05.2024 | 10,08 | 10,25 | 10,05 | 10,05 | -0,25% | - |
| 03.05.2024 | 9,90 | 10,13 | 9,83 | 10,08 | 1,77% | - |
| 02.05.2024 | 9,40 | 9,90 | 9,40 | 9,90 | 5,32% | - |
| 30.04.2024 | 9,25 | 9,50 | 9,20 | 9,40 | 2,45% | - |
| 29.04.2024 | 10,25 | 10,30 | 9,10 | 9,18 | -10,92% | - |
| 26.04.2024 | 10,25 | 10,35 | 10,20 | 10,30 | 0,49% | - |
| 25.04.2024 | 10,15 | 10,40 | 10,10 | 10,25 | -0,97% | - |
| 24.04.2024 | 10,25 | 10,40 | 10,10 | 10,35 | 0,98% | - |
| 23.04.2024 | 10,13 | 10,35 | 9,95 | 10,25 | 1,23% | - |
| 22.04.2024 | 10,08 | 10,25 | 10,03 | 10,13 | 0,50% | - |
| 19.04.2024 | 9,80 | 10,08 | 9,73 | 10,08 | 3,07% | - |
| 18.04.2024 | 9,65 | 9,83 | 9,63 | 9,78 | 1,30% | - |
| 17.04.2024 | 9,73 | 9,90 | 9,65 | 9,65 | -0,77% | - |
| 16.04.2024 | 9,93 | 9,95 | 9,70 | 9,73 | -2,02% | - |
| 15.04.2024 | 10,10 | 10,15 | 9,80 | 9,93 | 0,00% | - |
| 12.04.2024 | 9,93 | 10,03 | 9,83 | 9,93 | 0,00% | - |
| 11.04.2024 | 9,88 | 9,95 | 9,75 | 9,93 | 0,51% | - |
| 10.04.2024 | 10,20 | 10,30 | 9,70 | 9,88 | -3,19% | - |
| 09.04.2024 | 10,15 | 10,25 | 10,05 | 10,20 | 0,49% | - |
| 08.04.2024 | 10,00 | 10,15 | 9,98 | 10,15 | 1,00% | - |
| 05.04.2024 | 10,05 | 10,25 | 9,98 | 10,05 | 0,00% | - |
| 04.04.2024 | 10,08 | 10,25 | 9,98 | 10,05 | -0,25% | - |
| 03.04.2024 | 10,20 | 10,25 | 9,98 | 10,08 | -0,74% | - |
| 02.04.2024 | 10,40 | 10,40 | 10,05 | 10,15 | -4,69% | - |
| 28.03.2024 | 10,55 | 10,70 | 10,45 | 10,65 | 0,95% | - |
| 27.03.2024 | 10,10 | 10,55 | 9,95 | 10,55 | 4,46% | - |
| 26.03.2024 | 10,15 | 10,35 | 10,05 | 10,10 | -1,94% | - |
| 25.03.2024 | 10,15 | 10,35 | 10,13 | 10,30 | 0,49% | - |
| 22.03.2024 | 10,45 | 10,60 | 10,15 | 10,25 | -1,91% | - |
| 21.03.2024 | 10,25 | 10,45 | 10,15 | 10,45 | 1,95% | - |
| 20.03.2024 | 9,85 | 10,35 | 9,80 | 10,25 | 4,06% | - |
| 19.03.2024 | 9,83 | 9,98 | 9,73 | 9,85 | 0,25% | - |
| 18.03.2024 | 9,88 | 10,03 | 9,75 | 9,83 | 0,51% | - |
| 15.03.2024 | 9,75 | 9,95 | 9,75 | 9,78 | 0,51% | - |
| 14.03.2024 | 10,08 | 10,20 | 9,68 | 9,73 | -3,47% | - |
| 13.03.2024 | 10,15 | 10,30 | 10,05 | 10,08 | -1,23% | - |
| 12.03.2024 | 10,30 | 10,40 | 10,15 | 10,20 | -0,97% | - |
| 11.03.2024 | 10,35 | 10,40 | 10,20 | 10,30 | -0,48% | - |
| 08.03.2024 | 10,30 | 10,45 | 10,25 | 10,35 | 0,49% | - |
| 07.03.2024 | 10,35 | 10,55 | 10,25 | 10,30 | -0,48% | - |
| 06.03.2024 | 10,15 | 10,55 | 9,98 | 10,35 | 2,48% | - |
| 05.03.2024 | 10,00 | 10,35 | 10,00 | 10,10 | 1,00% | - |
| 04.03.2024 | 10,05 | 10,25 | 9,98 | 10,00 | -0,74% | - |
| 01.03.2024 | 10,15 | 10,20 | 9,85 | 10,08 | -0,74% | 250,00 |
| 29.02.2024 | 9,88 | 10,25 | 9,88 | 10,15 | 2,78% | - |
| 28.02.2024 | 10,05 | 10,10 | 9,83 | 9,88 | -1,74% | - |
| 27.02.2024 | 9,98 | 10,15 | 9,95 | 10,05 | 0,50% | - |
| 26.02.2024 | 9,90 | 10,15 | 9,85 | 10,00 | -0,74% | - |
| 23.02.2024 | 10,15 | 10,25 | 10,05 | 10,08 | -0,74% | - |
| 22.02.2024 | 10,25 | 10,40 | 10,05 | 10,15 | -0,98% | - |
| 21.02.2024 | 10,35 | 10,55 | 10,25 | 10,25 | -0,97% | - |
| 20.02.2024 | 10,65 | 10,70 | 10,20 | 10,35 | -2,82% | - |
| 19.02.2024 | 10,65 | 10,70 | 10,65 | 10,65 | 0,00% | - |
| 16.02.2024 | 10,65 | 10,75 | 10,25 | 10,65 | 0,00% | - |
| 15.02.2024 | 10,20 | 10,75 | 10,15 | 10,65 | 4,41% | - |
| 14.02.2024 | 10,20 | 10,40 | 10,05 | 10,20 | 0,00% | - |
| 13.02.2024 | 10,35 | 10,40 | 9,90 | 10,20 | -1,45% | - |
| 12.02.2024 | 9,98 | 10,45 | 9,98 | 10,35 | 2,73% | - |
| 09.02.2024 | 9,85 | 10,10 | 9,70 | 10,08 | 2,03% | - |
| 08.02.2024 | 9,88 | 9,90 | 9,65 | 9,88 | 0,25% | - |
| 07.02.2024 | 9,83 | 10,03 | 9,70 | 9,85 | -1,25% | - |
| 06.02.2024 | 10,05 | 10,15 | 9,90 | 9,98 | -0,75% | - |
| 05.02.2024 | 10,15 | 10,30 | 9,85 | 10,05 | -0,25% | - |
| 02.02.2024 | 10,25 | 10,25 | 9,83 | 10,08 | 0,00% | - |
| 01.02.2024 | 10,40 | 10,45 | 9,80 | 10,08 | -1,71% | - |
| 31.01.2024 | 10,45 | 10,65 | 10,05 | 10,25 | -2,84% | - |
| 30.01.2024 | 11,00 | 11,10 | 10,35 | 10,55 | -4,52% | - |
| 29.01.2024 | 10,90 | 11,10 | 10,85 | 11,05 | 0,91% | - |
| 26.01.2024 | 10,85 | 10,95 | 10,75 | 10,95 | 0,92% | - |
| 25.01.2024 | 10,90 | 11,05 | 10,65 | 10,85 | 0,00% | - |
| 24.01.2024 | 10,85 | 10,95 | 10,85 | 10,85 | -0,46% | - |
| 23.01.2024 | 10,75 | 11,05 | 10,75 | 10,90 | -0,46% | - |
| 22.01.2024 | 10,65 | 10,95 | 10,65 | 10,95 | 2,82% | - |
| 19.01.2024 | 10,45 | 10,70 | 10,35 | 10,65 | 1,91% | - |
| 18.01.2024 | 10,35 | 10,65 | 10,25 | 10,45 | 0,97% | - |
| 17.01.2024 | 10,45 | 10,50 | 10,15 | 10,35 | -0,96% | - |
| 16.01.2024 | 10,60 | 10,70 | 10,45 | 10,45 | -1,42% | - |
| 15.01.2024 | 10,55 | 10,60 | 10,55 | 10,60 | 0,47% | - |
| 12.01.2024 | 10,80 | 10,90 | 10,35 | 10,55 | -0,47% | - |
| 11.01.2024 | 10,75 | 10,80 | 10,45 | 10,60 | -1,40% | - |
| 10.01.2024 | 10,75 | 10,90 | 10,65 | 10,75 | 0,00% | - |
| 09.01.2024 | 10,90 | 10,90 | 10,65 | 10,75 | -0,92% | - |
| 08.01.2024 | 10,75 | 10,95 | 10,65 | 10,85 | 0,93% | - |
| 05.01.2024 | 10,70 | 10,85 | 10,55 | 10,75 | 0,47% | - |
| 04.01.2024 | 10,65 | 10,75 | 10,60 | 10,70 | 0,47% | - |
| 03.01.2024 | 10,95 | 11,00 | 10,55 | 10,65 | -2,74% | - |
| 02.01.2024 | 11,35 | 11,35 | 10,85 | 10,95 | -3,10% | - |
| 29.12.2023 | 11,25 | 11,30 | 11,10 | 11,30 | 1,35% | - |
| 28.12.2023 | 11,15 | 11,30 | 11,10 | 11,15 | 0,45% | - |
| 27.12.2023 | 10,95 | 11,30 | 10,95 | 11,10 | 1,37% | - |
| 22.12.2023 | 10,90 | 11,15 | 10,90 | 10,95 | 0,46% | - |
| 21.12.2023 | 10,75 | 10,95 | 10,60 | 10,90 | 0,93% | - |
| 20.12.2023 | 10,95 | 11,15 | 10,70 | 10,80 | -1,37% | - |
| 19.12.2023 | 10,80 | 11,05 | 10,75 | 10,95 | 0,92% | - |