24,620$
0,86%
Echtzeit-Aktienkurs Home BancShares
Bid:
Ask:
Aktienkurse zur Home BancShares Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 24,77 | 24,95 | 24,47 | 24,62 | 0,86% | 634.708,00 |
02.05.2024 | 24,27 | 24,41 | 24,13 | 24,41 | 1,54% | 845.338,00 |
01.05.2024 | 23,91 | 24,52 | 23,81 | 24,04 | 1,52% | 843.670,00 |
30.04.2024 | 23,92 | 24,05 | 23,68 | 23,68 | -1,74% | 849.367,00 |
29.04.2024 | 24,42 | 24,53 | 24,04 | 24,10 | -1,31% | 658.269,00 |
26.04.2024 | 24,47 | 24,72 | 24,31 | 24,42 | -0,41% | 686.416,00 |
25.04.2024 | 24,66 | 24,66 | 24,29 | 24,52 | -1,13% | 811.753,00 |
24.04.2024 | 24,40 | 24,82 | 24,28 | 24,80 | 0,45% | 891.178,00 |
23.04.2024 | 24,25 | 24,88 | 24,21 | 24,69 | 1,60% | 1.054.258,00 |
22.04.2024 | 24,04 | 24,40 | 23,90 | 24,30 | 1,21% | 1.134.282,00 |
19.04.2024 | 23,16 | 24,03 | 23,16 | 24,01 | 3,40% | 1.595.295,00 |
18.04.2024 | 23,52 | 23,52 | 22,51 | 23,22 | 3,52% | 1.713.114,00 |
17.04.2024 | 22,63 | 22,82 | 22,41 | 22,43 | 0,13% | 1.117.878,00 |
16.04.2024 | 22,64 | 22,69 | 22,38 | 22,40 | -1,93% | 706.062,00 |
15.04.2024 | 22,97 | 23,25 | 22,63 | 22,84 | -0,39% | 919.556,00 |
12.04.2024 | 22,88 | 23,18 | 22,84 | 22,93 | -1,25% | 955.871,00 |
11.04.2024 | 23,08 | 23,40 | 22,85 | 23,22 | 1,13% | 1.118.304,00 |
10.04.2024 | 23,73 | 23,78 | 22,81 | 22,96 | -5,24% | 1.157.130,00 |
09.04.2024 | 24,10 | 24,24 | 23,96 | 24,23 | 0,96% | 497.414,00 |
08.04.2024 | 23,82 | 24,10 | 23,80 | 24,00 | 0,97% | 638.732,00 |
05.04.2024 | 23,60 | 23,88 | 23,57 | 23,77 | 0,34% | 637.348,00 |
04.04.2024 | 23,96 | 24,09 | 23,60 | 23,69 | 0,30% | 820.512,00 |
03.04.2024 | 23,61 | 23,95 | 23,54 | 23,62 | -0,63% | 730.986,00 |
02.04.2024 | 23,89 | 24,03 | 23,65 | 23,77 | -1,37% | 927.983,00 |
01.04.2024 | 24,66 | 24,66 | 24,01 | 24,10 | -1,91% | 765.313,00 |
28.03.2024 | 24,54 | 24,67 | 24,33 | 24,57 | 0,12% | 1.346.594,00 |
27.03.2024 | 23,76 | 24,57 | 23,66 | 24,54 | 3,68% | 1.302.428,00 |
26.03.2024 | 23,77 | 23,77 | 23,53 | 23,67 | 0,17% | 823.402,00 |
25.03.2024 | 23,38 | 23,63 | 23,35 | 23,63 | 1,03% | 950.082,00 |
22.03.2024 | 23,79 | 23,86 | 23,32 | 23,39 | -1,47% | 693.368,00 |
21.03.2024 | 23,89 | 24,05 | 23,68 | 23,74 | 0,08% | 1.288.952,00 |
20.03.2024 | 22,98 | 23,88 | 22,93 | 23,72 | 2,82% | 927.622,00 |
19.03.2024 | 22,97 | 23,26 | 22,92 | 23,07 | 0,35% | 718.589,00 |
18.03.2024 | 23,36 | 23,42 | 22,97 | 22,99 | -1,29% | 997.483,00 |
15.03.2024 | 23,10 | 23,55 | 23,10 | 23,29 | 0,43% | 2.626.077,00 |
14.03.2024 | 23,61 | 23,70 | 23,06 | 23,19 | -2,23% | 949.539,00 |
13.03.2024 | 23,72 | 23,97 | 23,64 | 23,72 | -0,25% | 735.184,00 |
12.03.2024 | 23,83 | 24,05 | 23,68 | 23,78 | -0,88% | 686.258,00 |
11.03.2024 | 23,88 | 24,11 | 23,84 | 23,99 | 0,13% | 663.347,00 |
08.03.2024 | 24,23 | 24,25 | 23,89 | 23,96 | 0,29% | 635.483,00 |
07.03.2024 | 24,19 | 24,32 | 23,79 | 23,89 | -0,17% | 807.157,00 |
06.03.2024 | 23,99 | 24,29 | 23,55 | 23,93 | -0,54% | 1.256.308,00 |
05.03.2024 | 22,98 | 24,10 | 22,98 | 24,06 | 4,02% | 1.180.993,00 |
04.03.2024 | 23,45 | 23,67 | 23,12 | 23,13 | -0,90% | 1.080.489,00 |
01.03.2024 | 23,32 | 23,41 | 22,92 | 23,34 | -0,51% | 763.660,00 |
29.02.2024 | 23,62 | 23,85 | 23,28 | 23,46 | 1,03% | 844.274,00 |
28.02.2024 | 23,33 | 23,51 | 23,20 | 23,22 | -1,48% | 632.947,00 |
27.02.2024 | 23,59 | 23,69 | 23,35 | 23,57 | 0,60% | 806.585,00 |
26.02.2024 | 23,20 | 23,59 | 23,20 | 23,43 | 0,04% | 768.565,00 |
23.02.2024 | 23,36 | 23,73 | 23,20 | 23,42 | 0,09% | 761.128,00 |
22.02.2024 | 23,31 | 23,45 | 23,14 | 23,40 | 0,09% | 1.132.035,00 |
21.02.2024 | 23,39 | 23,46 | 23,21 | 23,38 | -0,38% | 1.062.799,00 |
20.02.2024 | 23,35 | 23,69 | 23,30 | 23,47 | -0,84% | 776.704,00 |
16.02.2024 | 23,76 | 23,94 | 23,59 | 23,67 | -1,62% | 860.581,00 |
15.02.2024 | 23,43 | 24,17 | 23,43 | 24,06 | 3,26% | 1.095.152,00 |
14.02.2024 | 23,10 | 23,34 | 22,86 | 23,30 | 2,28% | 990.551,00 |
13.02.2024 | 23,10 | 23,25 | 22,46 | 22,78 | -5,08% | 1.595.769,00 |
12.02.2024 | 23,70 | 24,25 | 23,68 | 24,00 | 1,27% | 953.942,00 |
09.02.2024 | 23,41 | 23,74 | 23,15 | 23,70 | 1,33% | 1.026.731,00 |
08.02.2024 | 23,12 | 23,44 | 23,12 | 23,39 | 0,73% | 975.841,00 |
07.02.2024 | 23,12 | 23,42 | 22,58 | 23,22 | 0,74% | 1.096.613,00 |
06.02.2024 | 23,09 | 23,25 | 22,95 | 23,05 | 0,48% | 1.290.080,00 |
05.02.2024 | 22,92 | 23,09 | 22,64 | 22,94 | -1,16% | 963.667,00 |
02.02.2024 | 22,76 | 23,35 | 22,73 | 23,21 | -0,04% | 1.067.629,00 |
01.02.2024 | 23,53 | 23,66 | 22,42 | 23,22 | -0,94% | 1.680.274,00 |
31.01.2024 | 24,08 | 24,33 | 23,39 | 23,44 | -4,48% | 1.349.430,00 |
30.01.2024 | 24,75 | 24,96 | 24,54 | 24,54 | -1,21% | 777.233,00 |
29.01.2024 | 24,62 | 24,86 | 24,52 | 24,84 | 0,81% | 624.145,00 |
26.01.2024 | 24,83 | 25,03 | 24,60 | 24,64 | 0,08% | 727.037,00 |
25.01.2024 | 25,00 | 25,18 | 24,39 | 24,62 | -0,85% | 817.289,00 |
24.01.2024 | 24,95 | 25,09 | 24,72 | 24,83 | 0,24% | 828.764,00 |
23.01.2024 | 25,28 | 25,34 | 24,76 | 24,77 | -1,28% | 985.119,00 |
22.01.2024 | 24,75 | 25,12 | 24,64 | 25,09 | 1,95% | 1.038.190,00 |
19.01.2024 | 23,84 | 24,61 | 23,63 | 24,61 | 3,88% | 1.328.830,00 |
18.01.2024 | 23,00 | 23,76 | 23,00 | 23,69 | 2,60% | 1.255.135,00 |
17.01.2024 | 22,75 | 23,14 | 22,71 | 23,09 | -0,04% | 1.065.689,00 |
16.01.2024 | 23,46 | 23,52 | 23,09 | 23,10 | -2,24% | 1.012.681,00 |
12.01.2024 | 24,25 | 24,34 | 23,52 | 23,63 | -1,46% | 822.261,00 |
11.01.2024 | 24,00 | 24,08 | 23,58 | 23,98 | -0,99% | 1.003.400,00 |
10.01.2024 | 24,15 | 24,27 | 24,00 | 24,22 | -0,08% | 798.064,00 |
09.01.2024 | 24,51 | 24,51 | 24,14 | 24,24 | -1,30% | 598.008,00 |
08.01.2024 | 24,28 | 24,57 | 24,16 | 24,56 | 0,95% | 722.032,00 |
05.01.2024 | 24,24 | 24,69 | 24,22 | 24,33 | -0,33% | 998.175,00 |
04.01.2024 | 24,58 | 24,70 | 24,37 | 24,41 | -0,25% | 1.316.705,00 |
03.01.2024 | 25,11 | 25,16 | 24,47 | 24,47 | -3,40% | 1.173.820,00 |
02.01.2024 | 25,07 | 25,56 | 25,00 | 25,33 | 0,00% | 1.018.102,00 |
29.12.2023 | 25,56 | 25,63 | 25,32 | 25,33 | -1,32% | 750.619,00 |
28.12.2023 | 25,58 | 25,78 | 25,56 | 25,67 | -0,08% | 697.160,00 |
27.12.2023 | 25,74 | 25,79 | 25,54 | 25,69 | 0,20% | 694.038,00 |
26.12.2023 | 25,39 | 25,75 | 25,30 | 25,64 | 1,06% | 944.561,00 |
22.12.2023 | 25,36 | 25,63 | 25,25 | 25,37 | 0,44% | 1.180.205,00 |
21.12.2023 | 25,25 | 25,34 | 24,95 | 25,26 | 0,92% | 817.709,00 |
20.12.2023 | 25,50 | 25,80 | 25,02 | 25,03 | -1,61% | 1.301.671,00 |
19.12.2023 | 25,19 | 25,54 | 25,11 | 25,44 | 1,72% | 1.377.985,00 |
18.12.2023 | 25,20 | 25,23 | 24,85 | 25,01 | 0,08% | 1.262.883,00 |
15.12.2023 | 25,23 | 25,44 | 24,88 | 24,99 | -1,46% | 2.992.043,00 |
14.12.2023 | 24,90 | 25,57 | 24,82 | 25,36 | 2,59% | 3.333.434,00 |
13.12.2023 | 23,69 | 24,76 | 23,64 | 24,72 | 3,95% | 2.223.175,00 |
12.12.2023 | 23,74 | 23,86 | 23,61 | 23,78 | -0,08% | 878.003,00 |
11.12.2023 | 23,57 | 23,84 | 23,37 | 23,80 | 0,80% | 781.886,00 |