Echtzeit-Aktienkurs Hanmi Financial Corp
Bid:
Ask:
Aktienkurse zur Hanmi Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 16,96 | 17,40 | 0,00 | 17,15 | -0,20% | - |
| 25.02.2021 | 17,74 | 17,74 | 0,00 | 17,18 | -3,65% | - |
| 24.02.2021 | 17,76 | 17,95 | 17,57 | 17,83 | 1,80% | - |
| 23.02.2021 | 17,13 | 17,71 | 0,00 | 17,52 | 2,04% | - |
| 22.02.2021 | 16,89 | 17,18 | 0,00 | 17,17 | 4,06% | - |
| 19.02.2021 | 16,10 | 16,55 | 15,99 | 16,50 | 3,48% | - |
| 18.02.2021 | 16,08 | 16,27 | 15,68 | 15,94 | -3,04% | - |
| 17.02.2021 | 16,31 | 16,65 | 16,31 | 16,44 | 2,75% | - |
| 16.02.2021 | 15,72 | 16,06 | 15,66 | 16,00 | 4,47% | - |
| 12.02.2021 | 15,40 | 15,52 | 15,11 | 15,32 | -0,52% | - |
| 11.02.2021 | 15,56 | 15,69 | 15,10 | 15,40 | -0,48% | - |
| 10.02.2021 | 15,52 | 15,67 | 15,35 | 15,47 | -0,61% | - |
| 09.02.2021 | 15,07 | 15,60 | 15,01 | 15,57 | 2,17% | - |
| 08.02.2021 | 15,03 | 15,29 | 14,88 | 15,24 | 2,94% | - |
| 05.02.2021 | 14,58 | 14,86 | 14,53 | 14,80 | 1,82% | - |
| 04.02.2021 | 14,54 | 14,54 | 14,54 | 14,54 | 0,28% | - |
| 03.02.2021 | 14,31 | 14,68 | 14,20 | 14,50 | 0,76% | - |
| 02.02.2021 | 14,24 | 14,60 | 13,96 | 14,39 | 0,66% | - |
| 01.02.2021 | 13,97 | 14,33 | 13,86 | 14,29 | 3,29% | - |
| 29.01.2021 | 13,96 | 14,13 | 13,58 | 13,84 | -1,67% | - |
| 28.01.2021 | 13,74 | 14,44 | 13,67 | 14,07 | 10,27% | - |
| 27.01.2021 | 12,67 | 12,85 | 12,32 | 12,76 | 5,15% | - |
| 26.01.2021 | 12,25 | 12,28 | 12,03 | 12,14 | -1,90% | - |
| 25.01.2021 | 12,20 | 12,45 | 12,04 | 12,37 | -0,72% | - |
| 22.01.2021 | 12,23 | 12,48 | 12,18 | 12,46 | 0,65% | - |
| 21.01.2021 | 12,37 | 12,42 | 12,37 | 12,38 | -1,82% | - |
| 20.01.2021 | 12,73 | 12,87 | 12,57 | 12,61 | -2,21% | - |
| 19.01.2021 | 12,74 | 12,96 | 12,74 | 12,90 | 1,02% | - |
| 15.01.2021 | 12,61 | 12,86 | 12,60 | 12,77 | -0,55% | - |
| 14.01.2021 | 12,89 | 12,98 | 12,72 | 12,84 | 2,39% | - |
| 13.01.2021 | 12,53 | 12,61 | 12,38 | 12,54 | -1,42% | - |
| 12.01.2021 | 12,66 | 12,78 | 12,57 | 12,72 | 1,68% | - |
| 11.01.2021 | 12,38 | 12,51 | 12,35 | 12,51 | 0,52% | - |
| 08.01.2021 | 12,43 | 12,54 | 12,15 | 12,44 | -2,35% | - |
| 07.01.2021 | 12,71 | 12,75 | 12,54 | 12,74 | 0,59% | - |
| 06.01.2021 | 12,36 | 13,05 | 12,36 | 12,67 | 12,83% | - |
| 05.01.2021 | 11,31 | 11,46 | 11,23 | 11,23 | -0,18% | - |
| 04.01.2021 | 11,35 | 11,38 | 11,10 | 11,25 | -0,93% | - |
| 31.12.2020 | 11,23 | 11,46 | 11,23 | 11,35 | 0,40% | - |
| 30.12.2020 | 11,39 | 11,43 | 11,20 | 11,31 | 0,22% | - |
| 29.12.2020 | 11,28 | 11,28 | 11,28 | 11,28 | -1,10% | - |
| 28.12.2020 | 11,66 | 11,66 | 11,41 | 11,41 | 1,33% | - |
| 24.12.2020 | 11,36 | 11,70 | 11,14 | 11,26 | -2,26% | - |
| 23.12.2020 | 11,28 | 11,60 | 11,23 | 11,52 | 5,16% | - |
| 22.12.2020 | 11,07 | 11,08 | 10,90 | 10,95 | -1,13% | - |
| 21.12.2020 | 11,20 | 11,23 | 10,93 | 11,08 | -3,28% | - |
| 18.12.2020 | 11,46 | 11,79 | 11,28 | 11,45 | 0,04% | - |
| 17.12.2020 | 11,24 | 11,49 | 11,17 | 11,45 | 0,88% | - |
| 16.12.2020 | 11,36 | 11,38 | 11,35 | 11,35 | -5,73% | - |
| 15.12.2020 | 11,20 | 14,51 | 11,12 | 12,04 | 0,67% | - |
| 14.12.2020 | 11,34 | 14,41 | 11,34 | 11,96 | 8,14% | - |
| 11.12.2020 | 11,15 | 11,23 | 10,93 | 11,06 | -2,77% | - |
| 10.12.2020 | 11,36 | 11,42 | 11,28 | 11,37 | -1,09% | - |
| 09.12.2020 | 11,40 | 11,50 | 11,21 | 11,50 | 3,93% | - |
| 08.12.2020 | 10,86 | 11,56 | 10,77 | 11,06 | 1,56% | - |
| 07.12.2020 | 10,92 | 11,50 | 10,86 | 10,89 | -0,18% | - |
| 04.12.2020 | 10,79 | 10,94 | 10,68 | 10,91 | 4,15% | - |
| 03.12.2020 | 10,50 | 10,68 | 10,44 | 10,48 | -0,38% | - |
| 02.12.2020 | 10,50 | 10,57 | 10,03 | 10,52 | 1,20% | - |
| 01.12.2020 | 10,38 | 10,45 | 10,11 | 10,39 | 3,59% | - |
| 30.11.2020 | 9,74 | 11,55 | 9,70 | 10,03 | -3,93% | - |
| 27.11.2020 | 10,47 | 10,63 | 10,25 | 10,44 | -5,90% | - |
| 25.11.2020 | 10,77 | 11,10 | 10,69 | 11,10 | 0,77% | - |
| 24.11.2020 | 10,86 | 11,06 | 10,74 | 11,01 | 6,95% | - |
| 23.11.2020 | 10,33 | 10,48 | 10,29 | 10,30 | -0,05% | - |
| 20.11.2020 | 10,18 | 10,31 | 10,14 | 10,30 | 1,93% | - |
| 19.11.2020 | 10,35 | 10,60 | 10,10 | 10,11 | -2,32% | - |
| 18.11.2020 | 10,52 | 10,66 | 10,34 | 10,35 | -2,17% | - |
| 17.11.2020 | 10,22 | 10,58 | 10,22 | 10,58 | -0,14% | - |
| 16.11.2020 | 10,55 | 10,66 | 10,44 | 10,59 | 4,23% | - |
| 13.11.2020 | 10,21 | 10,29 | 10,00 | 10,16 | 0,74% | - |
| 12.11.2020 | 9,98 | 10,15 | 9,87 | 10,09 | -2,89% | - |
| 11.11.2020 | 10,39 | 10,53 | 10,39 | 10,39 | -3,98% | - |
| 10.11.2020 | 10,84 | 11,00 | 0,00 | 10,82 | 4,34% | - |
| 09.11.2020 | 10,20 | 10,74 | 10,20 | 10,37 | 14,53% | - |
| 06.11.2020 | 9,26 | 9,27 | 9,00 | 9,05 | -1,84% | - |
| 05.11.2020 | 9,13 | 9,26 | 9,02 | 9,22 | 4,65% | - |
| 04.11.2020 | 8,88 | 9,10 | 8,75 | 8,81 | -5,88% | - |
| 03.11.2020 | 9,54 | 9,57 | 0,00 | 9,36 | 1,41% | - |
| 02.11.2020 | 9,06 | 9,26 | 0,00 | 9,23 | 3,36% | - |
| 30.10.2020 | 9,05 | 9,11 | 8,82 | 8,93 | 0,85% | - |
| 29.10.2020 | 8,98 | 9,03 | 8,59 | 8,86 | -1,34% | - |
| 28.10.2020 | 9,41 | 9,41 | 8,97 | 8,98 | 1,70% | - |
| 27.10.2020 | 8,83 | 8,83 | 8,83 | 8,83 | -2,00% | - |
| 26.10.2020 | 9,01 | 9,05 | 8,91 | 9,01 | -2,70% | - |
| 23.10.2020 | 9,47 | 9,51 | 9,07 | 9,26 | -0,64% | - |
| 22.10.2020 | 8,94 | 9,32 | 8,90 | 9,32 | 9,98% | - |
| 21.10.2020 | 8,62 | 8,73 | 8,47 | 8,47 | -1,40% | - |
| 20.10.2020 | 8,70 | 8,75 | 8,51 | 8,59 | 2,38% | - |
| 19.10.2020 | 8,69 | 8,72 | 8,39 | 8,39 | -1,93% | - |
| 16.10.2020 | 8,49 | 8,64 | 8,41 | 8,56 | -1,33% | - |
| 15.10.2020 | 8,51 | 8,79 | 8,47 | 8,67 | 2,54% | - |
| 14.10.2020 | 8,80 | 8,80 | 8,46 | 8,46 | -3,21% | - |
| 13.10.2020 | 8,76 | 8,79 | 8,61 | 8,74 | -2,13% | - |
| 12.10.2020 | 8,85 | 8,95 | 8,74 | 8,93 | 1,42% | - |
| 09.10.2020 | 9,02 | 9,03 | 8,78 | 8,80 | -1,79% | - |
| 08.10.2020 | 8,83 | 8,98 | 8,77 | 8,96 | 1,76% | - |
| 07.10.2020 | 9,03 | 9,03 | 8,64 | 8,81 | 0,74% | - |
| 06.10.2020 | 8,69 | 9,01 | 8,67 | 8,74 | 0,46% | - |
| 05.10.2020 | 8,73 | 8,73 | 8,70 | 8,70 | 3,94% | - |