46,736$
1,20%
Echtzeit-Aktienkurs Hancock Holding Co.
Bid:
Ask:
Aktienkurse zur Hancock Holding Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 46,44 | 47,28 | 46,21 | 46,74 | 1,21% | 666.278,00 |
| 25.04.2024 | 45,97 | 46,34 | 45,43 | 46,18 | -0,62% | 555.993,00 |
| 24.04.2024 | 45,48 | 46,63 | 45,48 | 46,47 | 1,02% | 516.436,00 |
| 23.04.2024 | 45,07 | 46,45 | 44,38 | 46,00 | 1,52% | 395.028,00 |
| 22.04.2024 | 44,55 | 45,45 | 44,18 | 45,31 | 2,35% | 522.048,00 |
| 19.04.2024 | 42,58 | 44,32 | 42,51 | 44,27 | 3,48% | 601.286,00 |
| 18.04.2024 | 42,77 | 43,36 | 42,51 | 42,78 | 0,26% | 652.438,00 |
| 17.04.2024 | 43,99 | 44,07 | 42,39 | 42,67 | 1,86% | 1.097.614,00 |
| 16.04.2024 | 42,01 | 42,14 | 41,56 | 41,89 | -1,67% | 559.439,00 |
| 15.04.2024 | 42,79 | 43,31 | 42,00 | 42,60 | 0,09% | 687.631,00 |
| 12.04.2024 | 42,56 | 43,25 | 42,21 | 42,56 | -1,37% | 343.276,00 |
| 11.04.2024 | 43,21 | 43,35 | 42,12 | 43,15 | 0,35% | 445.780,00 |
| 10.04.2024 | 43,85 | 43,88 | 42,28 | 43,00 | -4,59% | 598.959,00 |
| 09.04.2024 | 44,79 | 45,26 | 44,06 | 45,07 | 1,25% | 363.404,00 |
| 08.04.2024 | 43,68 | 44,69 | 43,68 | 44,52 | 1,42% | 329.440,00 |
| 05.04.2024 | 43,54 | 44,00 | 43,07 | 43,89 | 0,25% | 408.125,00 |
| 04.04.2024 | 44,49 | 44,93 | 43,33 | 43,78 | -0,32% | 627.095,00 |
| 03.04.2024 | 43,86 | 44,43 | 43,79 | 43,92 | -0,77% | 492.928,00 |
| 02.04.2024 | 44,33 | 45,75 | 44,08 | 44,26 | -1,45% | 477.825,00 |
| 01.04.2024 | 46,40 | 46,40 | 44,83 | 44,91 | -2,45% | 573.403,00 |
| 28.03.2024 | 45,70 | 46,33 | 45,55 | 46,04 | 0,68% | 670.193,00 |
| 27.03.2024 | 43,79 | 45,84 | 43,79 | 45,73 | 5,20% | 447.239,00 |
| 26.03.2024 | 43,77 | 43,94 | 43,28 | 43,47 | 0,09% | 312.236,00 |
| 25.03.2024 | 43,22 | 43,85 | 43,16 | 43,43 | 0,65% | 423.936,00 |
| 22.03.2024 | 44,19 | 44,34 | 43,08 | 43,15 | -2,00% | 667.549,00 |
| 21.03.2024 | 43,73 | 44,45 | 43,73 | 44,03 | 1,52% | 472.804,00 |
| 20.03.2024 | 41,79 | 44,00 | 41,70 | 43,37 | 3,16% | 481.822,00 |
| 19.03.2024 | 41,74 | 42,48 | 41,73 | 42,04 | 0,50% | 482.256,00 |
| 18.03.2024 | 42,20 | 42,58 | 41,66 | 41,83 | -1,06% | 566.426,00 |
| 15.03.2024 | 41,76 | 42,98 | 41,76 | 42,28 | 0,71% | 1.107.415,00 |
| 14.03.2024 | 42,89 | 43,17 | 41,60 | 41,98 | -2,89% | 443.894,00 |
| 13.03.2024 | 43,23 | 44,00 | 43,09 | 43,23 | -0,57% | 287.214,00 |
| 12.03.2024 | 43,81 | 44,03 | 43,05 | 43,48 | -1,36% | 347.101,00 |
| 11.03.2024 | 44,16 | 44,45 | 44,00 | 44,08 | -0,90% | 240.597,00 |
| 08.03.2024 | 45,29 | 45,50 | 44,19 | 44,48 | -0,22% | 332.500,00 |
| 07.03.2024 | 45,21 | 45,50 | 44,30 | 44,58 | 0,20% | 355.878,00 |
| 06.03.2024 | 44,71 | 45,35 | 43,53 | 44,49 | -0,45% | 467.360,00 |
| 05.03.2024 | 42,28 | 44,84 | 42,28 | 44,69 | 4,81% | 512.235,00 |
| 04.03.2024 | 42,74 | 43,55 | 42,21 | 42,64 | -0,84% | 462.776,00 |
| 01.03.2024 | 43,26 | 43,48 | 42,45 | 43,00 | -1,38% | 491.073,00 |
| 29.02.2024 | 43,46 | 44,14 | 43,32 | 43,60 | 2,71% | 467.060,00 |
| 28.02.2024 | 42,63 | 43,07 | 42,45 | 42,45 | -1,46% | 325.114,00 |
| 27.02.2024 | 43,18 | 43,48 | 42,81 | 43,08 | 0,77% | 255.181,00 |
| 26.02.2024 | 42,72 | 43,34 | 42,36 | 42,75 | -0,79% | 344.377,00 |
| 23.02.2024 | 43,16 | 43,70 | 42,70 | 43,09 | -0,46% | 297.882,00 |
| 22.02.2024 | 43,70 | 44,21 | 43,06 | 43,29 | -1,37% | 546.133,00 |
| 21.02.2024 | 43,59 | 43,97 | 43,28 | 43,89 | 0,00% | 761.061,00 |
| 20.02.2024 | 43,04 | 44,39 | 43,04 | 43,89 | 0,07% | 413.694,00 |
| 16.02.2024 | 43,93 | 44,27 | 43,50 | 43,86 | -1,57% | 379.156,00 |
| 15.02.2024 | 43,01 | 44,68 | 43,01 | 44,56 | 4,31% | 459.351,00 |
| 14.02.2024 | 42,75 | 42,97 | 42,01 | 42,72 | 1,26% | 325.448,00 |
| 13.02.2024 | 42,48 | 43,50 | 41,43 | 42,19 | -4,68% | 669.761,00 |
| 12.02.2024 | 43,14 | 44,73 | 43,10 | 44,26 | 2,67% | 345.816,00 |
| 09.02.2024 | 42,54 | 43,23 | 41,92 | 43,11 | 1,63% | 314.274,00 |
| 08.02.2024 | 42,33 | 42,76 | 42,01 | 42,42 | -0,42% | 366.496,00 |
| 07.02.2024 | 41,92 | 42,93 | 41,19 | 42,60 | 1,26% | 502.208,00 |
| 06.02.2024 | 42,34 | 42,82 | 41,63 | 42,07 | -0,52% | 410.963,00 |
| 05.02.2024 | 42,65 | 42,78 | 42,11 | 42,29 | -1,92% | 893.972,00 |
| 02.02.2024 | 42,23 | 43,41 | 42,09 | 43,12 | 0,14% | 762.611,00 |
| 01.02.2024 | 45,37 | 45,50 | 41,69 | 43,06 | -4,59% | 1.529.751,00 |
| 31.01.2024 | 46,18 | 47,07 | 44,99 | 45,13 | -3,90% | 470.280,00 |
| 30.01.2024 | 47,83 | 47,83 | 46,89 | 46,96 | -1,88% | 365.448,00 |
| 29.01.2024 | 47,01 | 47,86 | 46,86 | 47,86 | 1,48% | 342.026,00 |
| 26.01.2024 | 47,08 | 47,61 | 46,95 | 47,16 | 0,36% | 274.659,00 |
| 25.01.2024 | 47,95 | 48,05 | 46,31 | 46,99 | -0,42% | 414.017,00 |
| 24.01.2024 | 46,92 | 47,64 | 46,69 | 47,19 | 1,11% | 326.467,00 |
| 23.01.2024 | 47,99 | 48,01 | 46,60 | 46,67 | -1,75% | 369.081,00 |
| 22.01.2024 | 46,43 | 47,60 | 46,29 | 47,50 | 3,44% | 527.797,00 |
| 19.01.2024 | 45,02 | 45,95 | 44,39 | 45,92 | 2,57% | 464.773,00 |
| 18.01.2024 | 44,79 | 45,54 | 44,40 | 44,77 | 0,40% | 502.260,00 |
| 17.01.2024 | 43,66 | 45,82 | 43,52 | 44,59 | 0,52% | 990.432,00 |
| 16.01.2024 | 44,78 | 45,10 | 44,17 | 44,36 | -2,70% | 1.035.287,00 |
| 12.01.2024 | 46,54 | 46,74 | 44,94 | 45,59 | -0,89% | 432.609,00 |
| 11.01.2024 | 46,23 | 46,37 | 45,20 | 46,00 | -1,31% | 690.635,00 |
| 10.01.2024 | 46,53 | 46,65 | 46,06 | 46,61 | 0,00% | 485.352,00 |
| 09.01.2024 | 46,25 | 46,93 | 46,14 | 46,61 | -1,00% | 419.762,00 |
| 08.01.2024 | 46,70 | 47,12 | 46,30 | 47,08 | 1,03% | 349.309,00 |
| 05.01.2024 | 45,85 | 47,14 | 45,73 | 46,60 | 0,24% | 585.767,00 |
| 04.01.2024 | 46,88 | 47,22 | 45,03 | 46,49 | -0,68% | 431.656,00 |
| 03.01.2024 | 47,92 | 47,92 | 46,70 | 46,81 | -3,40% | 559.500,00 |
| 02.01.2024 | 48,11 | 49,10 | 48,00 | 48,46 | -0,27% | 527.875,00 |
| 29.12.2023 | 49,22 | 49,65 | 48,52 | 48,59 | -1,56% | 341.835,00 |
| 28.12.2023 | 49,00 | 49,45 | 48,91 | 49,36 | 0,41% | 337.541,00 |
| 27.12.2023 | 49,12 | 49,46 | 48,67 | 49,16 | 0,18% | 365.704,00 |
| 26.12.2023 | 48,46 | 49,23 | 48,14 | 49,07 | 1,68% | 342.617,00 |
| 22.12.2023 | 48,33 | 48,78 | 48,07 | 48,26 | 0,90% | 340.383,00 |
| 21.12.2023 | 47,96 | 48,28 | 47,39 | 47,83 | 0,55% | 634.345,00 |
| 20.12.2023 | 48,23 | 49,22 | 47,56 | 47,57 | -1,92% | 798.988,00 |
| 19.12.2023 | 47,67 | 48,66 | 47,21 | 48,50 | 2,30% | 854.922,00 |
| 18.12.2023 | 47,48 | 47,77 | 46,94 | 47,41 | 0,34% | 824.307,00 |
| 15.12.2023 | 47,80 | 47,97 | 46,74 | 47,25 | -0,94% | 1.456.970,00 |
| 14.12.2023 | 47,71 | 48,98 | 47,47 | 47,70 | 2,98% | 1.589.143,00 |
| 13.12.2023 | 44,37 | 46,33 | 43,75 | 46,32 | 4,63% | 1.066.827,00 |
| 12.12.2023 | 44,98 | 44,98 | 44,17 | 44,27 | -1,37% | 686.344,00 |
| 11.12.2023 | 44,57 | 45,52 | 43,40 | 44,89 | 0,71% | 568.916,00 |
| 08.12.2023 | 44,53 | 44,73 | 43,97 | 44,57 | 0,13% | 610.280,00 |
| 07.12.2023 | 43,89 | 44,56 | 43,60 | 44,51 | 2,06% | 459.424,00 |
| 06.12.2023 | 43,72 | 44,91 | 43,52 | 43,61 | 1,04% | 402.770,00 |
| 05.12.2023 | 43,76 | 43,93 | 42,99 | 43,16 | -1,91% | 413.249,00 |
| 04.12.2023 | 42,49 | 44,17 | 42,01 | 44,00 | 1,36% | 505.177,00 |