Echtzeit-Aktienkurs Hawthorn Bancshares
Bid:
Ask:
Aktienkurse zur Hawthorn Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 20,53 | 20,81 | 20,27 | 20,46 | 2,38% | - |
| 25.02.2021 | 20,21 | 20,50 | 19,79 | 19,98 | -1,60% | - |
| 24.02.2021 | 20,21 | 20,61 | 20,09 | 20,31 | 0,79% | - |
| 23.02.2021 | 20,54 | 20,59 | 20,04 | 20,15 | -0,10% | - |
| 22.02.2021 | 20,18 | 20,56 | 20,04 | 20,17 | -0,25% | - |
| 19.02.2021 | 20,20 | 20,49 | 0,00 | 20,22 | 0,10% | - |
| 18.02.2021 | 20,11 | 20,74 | 19,76 | 20,20 | -0,98% | - |
| 17.02.2021 | 20,40 | 20,40 | 20,40 | 20,40 | -1,83% | - |
| 16.02.2021 | 20,73 | 20,90 | 20,46 | 20,78 | 0,56% | - |
| 12.02.2021 | 20,40 | 21,02 | 20,04 | 20,66 | 0,49% | - |
| 11.02.2021 | 20,48 | 21,05 | 20,09 | 20,56 | -0,58% | - |
| 10.02.2021 | 21,16 | 21,16 | 0,00 | 20,68 | 0,29% | - |
| 09.02.2021 | 20,59 | 21,05 | 20,28 | 20,62 | 1,50% | - |
| 08.02.2021 | 20,30 | 21,27 | 19,81 | 20,32 | 5,01% | - |
| 05.02.2021 | 19,61 | 19,71 | 19,20 | 19,35 | -0,13% | - |
| 04.02.2021 | 19,22 | 19,59 | 18,60 | 19,37 | -0,74% | - |
| 03.02.2021 | 19,19 | 19,67 | 18,83 | 19,52 | -0,74% | - |
| 02.02.2021 | 19,11 | 19,96 | 18,85 | 19,66 | 4,91% | - |
| 01.02.2021 | 18,46 | 18,78 | 18,17 | 18,74 | 3,79% | - |
| 29.01.2021 | 17,94 | 19,44 | 17,94 | 18,06 | -2,14% | - |
| 28.01.2021 | 18,88 | 19,07 | 18,44 | 18,45 | -2,79% | - |
| 27.01.2021 | 18,60 | 19,04 | 18,56 | 18,98 | -3,41% | - |
| 26.01.2021 | 19,65 | 19,65 | 19,65 | 19,65 | -3,25% | - |
| 25.01.2021 | 20,19 | 20,31 | 19,88 | 20,31 | 1,25% | - |
| 22.01.2021 | 20,23 | 20,36 | 19,86 | 20,06 | -0,62% | - |
| 21.01.2021 | 20,56 | 20,80 | 20,13 | 20,19 | -0,07% | - |
| 20.01.2021 | 20,67 | 20,67 | 20,12 | 20,20 | -0,93% | - |
| 19.01.2021 | 20,76 | 21,06 | 20,37 | 20,39 | -3,71% | - |
| 15.01.2021 | 21,25 | 21,65 | 20,43 | 21,18 | 2,72% | - |
| 14.01.2021 | 20,76 | 21,23 | 20,56 | 20,62 | -3,26% | - |
| 13.01.2021 | 21,06 | 22,00 | 20,59 | 21,31 | -0,65% | - |
| 12.01.2021 | 21,07 | 22,25 | 20,67 | 21,45 | 2,95% | - |
| 11.01.2021 | 20,85 | 21,71 | 20,38 | 20,84 | -2,78% | - |
| 08.01.2021 | 21,46 | 22,04 | 21,04 | 21,43 | 0,00% | - |
| 07.01.2021 | 21,96 | 22,25 | 21,37 | 21,43 | -3,27% | - |
| 06.01.2021 | 22,22 | 22,34 | 21,13 | 22,16 | 4,93% | - |
| 05.01.2021 | 21,39 | 22,09 | 20,83 | 21,12 | -1,63% | - |
| 04.01.2021 | 22,23 | 22,23 | 21,35 | 21,47 | -2,98% | - |
| 31.12.2020 | 21,69 | 22,93 | 21,69 | 22,13 | 1,35% | - |
| 30.12.2020 | 21,54 | 22,29 | 20,97 | 21,83 | 2,83% | - |
| 29.12.2020 | 21,22 | 21,23 | 20,84 | 21,23 | 0,54% | - |
| 28.12.2020 | 21,12 | 21,12 | 21,12 | 21,12 | -1,15% | - |
| 24.12.2020 | 22,17 | 23,72 | 21,36 | 21,36 | -4,17% | - |
| 23.12.2020 | 22,92 | 22,95 | 22,29 | 22,29 | -1,28% | - |
| 22.12.2020 | 22,46 | 22,77 | 22,45 | 22,58 | -2,74% | - |
| 21.12.2020 | 23,23 | 23,68 | 23,08 | 23,22 | -3,95% | - |
| 18.12.2020 | 22,23 | 24,60 | 22,03 | 24,17 | 8,95% | - |
| 17.12.2020 | 21,57 | 22,31 | 21,52 | 22,19 | -0,43% | - |
| 16.12.2020 | 21,80 | 22,32 | 21,44 | 22,28 | 1,25% | - |
| 15.12.2020 | 21,83 | 22,54 | 21,63 | 22,01 | -0,05% | - |
| 14.12.2020 | 22,25 | 22,34 | 21,88 | 22,02 | -0,88% | - |
| 11.12.2020 | 22,06 | 22,28 | 22,00 | 22,21 | -0,52% | - |
| 10.12.2020 | 21,28 | 22,42 | 21,25 | 22,33 | 3,81% | - |
| 09.12.2020 | 22,37 | 22,63 | 21,10 | 21,51 | 56,57% | - |
| 08.12.2020 | 22,35 | 2.157,13 | 13,74 | 13,74 | -36,40% | - |
| 07.12.2020 | 21,62 | 22,59 | 21,51 | 21,60 | -2,70% | - |
| 04.12.2020 | 21,19 | 22,31 | 21,19 | 22,20 | 6,17% | - |
| 03.12.2020 | 21,51 | 21,94 | 20,91 | 20,91 | 2,25% | - |
| 02.12.2020 | 23,15 | 23,15 | 11,89 | 20,45 | -9,03% | - |
| 01.12.2020 | 22,38 | 22,81 | 22,15 | 22,48 | 0,81% | - |
| 30.11.2020 | 0,00 | 22,80 | 0,00 | 22,30 | -51,95% | - |
| 27.11.2020 | 21,72 | 46,42 | 21,29 | 46,40 | 112,78% | - |
| 25.11.2020 | 21,81 | 21,81 | 21,81 | 21,81 | -0,32% | - |
| 24.11.2020 | 21,44 | 22,66 | 21,29 | 21,88 | 4,44% | - |
| 23.11.2020 | 20,92 | 20,95 | 20,45 | 20,95 | 4,00% | - |
| 20.11.2020 | 20,23 | 20,47 | 19,84 | 20,14 | 1,72% | - |
| 19.11.2020 | 19,96 | 19,96 | 19,80 | 19,80 | -5,74% | - |
| 18.11.2020 | 21,13 | 21,15 | 20,95 | 21,01 | 0,00% | - |
| 17.11.2020 | 21,01 | 21,01 | 21,01 | 21,01 | -0,71% | - |
| 16.11.2020 | 21,96 | 22,16 | 21,16 | 21,16 | -1,63% | - |
| 13.11.2020 | 20,74 | 21,54 | 19,94 | 21,51 | 3,81% | - |
| 12.11.2020 | 21,49 | 21,56 | 20,23 | 20,72 | -1,92% | - |
| 11.11.2020 | 21,41 | 21,41 | 21,12 | 21,12 | -11,09% | - |
| 10.11.2020 | 23,02 | 24,89 | 22,60 | 23,76 | 3,10% | - |
| 09.11.2020 | 21,60 | 23,06 | 21,23 | 23,04 | 16,95% | - |
| 06.11.2020 | 19,28 | 19,88 | 19,28 | 19,70 | -1,23% | - |
| 05.11.2020 | 19,22 | 19,95 | 19,04 | 19,95 | 1,68% | - |
| 04.11.2020 | 18,84 | 20,07 | 18,43 | 19,62 | -2,46% | - |
| 03.11.2020 | 19,82 | 20,17 | 19,15 | 20,11 | 4,47% | - |
| 02.11.2020 | 18,72 | 19,37 | 18,72 | 19,25 | 0,00% | - |
| 30.10.2020 | 18,62 | 19,65 | 18,53 | 19,25 | -1,13% | - |
| 29.10.2020 | 18,75 | 19,47 | 18,22 | 19,47 | 2,47% | - |
| 28.10.2020 | 0,00 | 19,29 | 0,00 | 19,00 | -1,38% | - |
| 27.10.2020 | 18,71 | 19,40 | 18,69 | 19,27 | 2,58% | - |
| 26.10.2020 | 18,91 | 19,05 | 18,66 | 18,78 | -3,77% | - |
| 23.10.2020 | 19,04 | 19,62 | 19,04 | 19,52 | 0,49% | - |
| 22.10.2020 | 18,65 | 19,43 | 18,58 | 19,42 | 6,03% | - |
| 21.10.2020 | 18,67 | 18,84 | 18,32 | 18,32 | -2,16% | - |
| 20.10.2020 | 18,56 | 19,09 | 18,56 | 18,72 | 1,27% | - |
| 19.10.2020 | 17,98 | 18,85 | 17,98 | 18,49 | 0,76% | - |
| 16.10.2020 | 18,42 | 18,81 | 18,09 | 18,35 | -1,37% | - |
| 15.10.2020 | 17,84 | 19,02 | 17,51 | 18,60 | 8,05% | - |
| 14.10.2020 | 19,00 | 19,00 | 17,22 | 17,22 | -6,72% | - |
| 13.10.2020 | 19,00 | 19,00 | 18,34 | 18,46 | -0,94% | - |
| 12.10.2020 | 19,00 | 19,00 | 18,25 | 18,63 | -0,90% | - |
| 09.10.2020 | 17,64 | 18,90 | 17,64 | 18,80 | -0,95% | - |
| 08.10.2020 | 17,95 | 19,54 | 17,95 | 18,98 | -3,24% | - |
| 07.10.2020 | 16,15 | 19,62 | 16,15 | 19,62 | 3,89% | - |
| 06.10.2020 | 18,04 | 19,25 | 18,04 | 18,88 | -1,67% | - |
| 05.10.2020 | 18,07 | 19,51 | 18,07 | 19,20 | 1,08% | - |