Echtzeit-Aktienkurs Hilltop Holdings Inc.
Bid:
Ask:
Aktienkurse zur Hilltop Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 32,83 | 33,38 | 32,73 | 33,08 | 1,04% | - |
| 25.02.2021 | 33,37 | 33,43 | 32,59 | 32,74 | -2,30% | - |
| 24.02.2021 | 32,89 | 33,69 | 32,76 | 33,51 | 2,20% | - |
| 23.02.2021 | 33,16 | 33,19 | 32,41 | 32,79 | -1,25% | - |
| 22.02.2021 | 32,93 | 33,23 | 32,57 | 33,21 | 2,75% | - |
| 19.02.2021 | 31,78 | 32,32 | 0,00 | 32,32 | 4,39% | - |
| 18.02.2021 | 31,48 | 31,60 | 30,51 | 30,96 | -1,62% | - |
| 17.02.2021 | 31,66 | 31,84 | 31,00 | 31,47 | -0,74% | - |
| 16.02.2021 | 32,27 | 32,36 | 0,00 | 31,70 | -0,58% | - |
| 12.02.2021 | 31,87 | 32,10 | 31,48 | 31,89 | 0,73% | - |
| 11.02.2021 | 31,81 | 31,85 | 30,85 | 31,66 | -0,44% | - |
| 10.02.2021 | 31,86 | 32,14 | 31,55 | 31,80 | -1,56% | - |
| 09.02.2021 | 31,17 | 32,37 | 31,17 | 32,30 | 2,74% | - |
| 08.02.2021 | 31,06 | 31,56 | 30,97 | 31,44 | 3,01% | - |
| 05.02.2021 | 30,73 | 30,86 | 30,33 | 30,52 | -1,52% | - |
| 04.02.2021 | 30,89 | 31,00 | 30,89 | 30,99 | 2,29% | - |
| 03.02.2021 | 30,04 | 30,38 | 29,79 | 30,30 | -1,21% | - |
| 02.02.2021 | 29,97 | 30,80 | 29,93 | 30,67 | -0,41% | - |
| 01.02.2021 | 30,43 | 30,88 | 30,06 | 30,79 | 2,36% | - |
| 29.01.2021 | 31,31 | 31,57 | 0,00 | 30,08 | -2,94% | - |
| 28.01.2021 | 31,78 | 31,91 | 30,74 | 30,99 | -1,29% | - |
| 27.01.2021 | 32,13 | 32,36 | 30,50 | 31,40 | -3,12% | - |
| 26.01.2021 | 32,82 | 32,94 | 31,81 | 32,41 | -1,31% | - |
| 25.01.2021 | 32,62 | 33,17 | 32,02 | 32,84 | -0,21% | - |
| 22.01.2021 | 31,21 | 32,99 | 31,20 | 32,91 | 3,09% | - |
| 21.01.2021 | 32,68 | 32,75 | 31,77 | 31,92 | -3,80% | - |
| 20.01.2021 | 33,53 | 33,72 | 32,55 | 33,18 | 0,36% | - |
| 19.01.2021 | 32,21 | 33,21 | 31,89 | 33,06 | 16,41% | - |
| 15.01.2021 | 28,36 | 28,84 | 28,00 | 28,40 | -1,53% | - |
| 14.01.2021 | 29,01 | 29,10 | 28,26 | 28,84 | 0,42% | - |
| 13.01.2021 | 29,19 | 29,23 | 28,65 | 28,72 | -3,14% | - |
| 12.01.2021 | 29,64 | 29,89 | 29,49 | 29,65 | 1,33% | - |
| 11.01.2021 | 28,61 | 29,31 | 28,42 | 29,26 | 2,90% | - |
| 08.01.2021 | 28,38 | 28,51 | 27,77 | 28,44 | -1,86% | - |
| 07.01.2021 | 29,00 | 29,38 | 28,71 | 28,98 | 2,31% | - |
| 06.01.2021 | 28,32 | 28,32 | 28,32 | 28,32 | 3,60% | - |
| 05.01.2021 | 27,34 | 27,68 | 26,93 | 27,34 | 0,55% | - |
| 04.01.2021 | 27,25 | 27,40 | 26,76 | 27,19 | -1,29% | - |
| 31.12.2020 | 27,48 | 27,70 | 27,46 | 27,54 | 0,92% | - |
| 30.12.2020 | 27,54 | 27,60 | 27,27 | 27,29 | 0,39% | - |
| 29.12.2020 | 27,15 | 27,31 | 26,95 | 27,19 | -2,53% | - |
| 28.12.2020 | 27,73 | 28,01 | 26,96 | 27,89 | 2,71% | - |
| 24.12.2020 | 27,13 | 27,83 | 27,00 | 27,16 | -0,84% | - |
| 23.12.2020 | 26,96 | 27,51 | 26,91 | 27,39 | 2,41% | - |
| 22.12.2020 | 27,02 | 27,12 | 26,37 | 26,74 | 0,53% | - |
| 21.12.2020 | 26,97 | 27,06 | 26,31 | 26,60 | -3,47% | - |
| 18.12.2020 | 27,66 | 27,66 | 27,28 | 27,56 | 1,32% | - |
| 17.12.2020 | 26,64 | 27,22 | 26,46 | 27,20 | 3,34% | - |
| 16.12.2020 | 26,55 | 30,45 | 26,32 | 26,32 | -0,08% | - |
| 15.12.2020 | 26,32 | 29,40 | 26,24 | 26,34 | 1,48% | - |
| 14.12.2020 | 26,42 | 26,44 | 25,93 | 25,95 | 0,04% | - |
| 11.12.2020 | 26,00 | 26,08 | 25,74 | 25,94 | -0,40% | - |
| 10.12.2020 | 25,59 | 26,09 | 25,55 | 26,05 | 1,32% | - |
| 09.12.2020 | 25,87 | 25,87 | 25,57 | 25,71 | 1,98% | - |
| 08.12.2020 | 25,51 | 26,11 | 25,21 | 25,21 | -0,73% | - |
| 07.12.2020 | 25,38 | 25,54 | 25,15 | 25,39 | -0,59% | - |
| 04.12.2020 | 25,66 | 25,74 | 25,47 | 25,54 | 0,31% | - |
| 03.12.2020 | 25,37 | 26,97 | 25,16 | 25,46 | 0,89% | - |
| 02.12.2020 | 25,04 | 25,47 | 0,00 | 25,24 | 0,86% | - |
| 01.12.2020 | 25,02 | 25,02 | 25,02 | 25,02 | 3,99% | - |
| 30.11.2020 | 24,42 | 24,52 | 24,04 | 24,06 | -2,23% | - |
| 27.11.2020 | 24,58 | 25,31 | 24,47 | 24,61 | -0,77% | - |
| 25.11.2020 | 24,83 | 25,29 | 24,38 | 24,80 | -1,72% | - |
| 24.11.2020 | 25,39 | 25,73 | 25,14 | 25,24 | 1,00% | - |
| 23.11.2020 | 24,73 | 25,21 | 24,71 | 24,99 | 3,39% | - |
| 20.11.2020 | 23,77 | 24,23 | 23,56 | 24,17 | -0,35% | - |
| 19.11.2020 | 23,62 | 24,26 | 23,52 | 24,25 | 1,25% | - |
| 18.11.2020 | 24,31 | 24,49 | 23,92 | 23,95 | -1,62% | - |
| 17.11.2020 | 23,84 | 24,78 | 23,78 | 24,35 | 0,12% | - |
| 16.11.2020 | 24,35 | 24,59 | 24,02 | 24,32 | 1,55% | - |
| 13.11.2020 | 23,85 | 23,96 | 23,77 | 23,95 | 0,84% | - |
| 12.11.2020 | 23,81 | 23,94 | 23,65 | 23,75 | -0,59% | - |
| 11.11.2020 | 0,00 | 23,90 | 0,00 | 23,89 | 0,55% | - |
| 10.11.2020 | 23,96 | 24,02 | 23,73 | 23,76 | 0,42% | - |
| 09.11.2020 | 23,87 | 24,22 | 23,62 | 23,66 | 2,40% | - |
| 06.11.2020 | 23,26 | 23,36 | 23,03 | 23,10 | -0,65% | - |
| 05.11.2020 | 22,78 | 23,47 | 22,78 | 23,25 | 2,20% | - |
| 04.11.2020 | 22,92 | 23,04 | 0,00 | 22,75 | -1,90% | - |
| 03.11.2020 | 0,00 | 23,44 | 0,00 | 23,19 | 0,72% | - |
| 02.11.2020 | 23,09 | 23,20 | 0,00 | 23,03 | 1,70% | - |
| 30.10.2020 | 0,00 | 22,77 | 0,00 | 22,64 | 6,07% | - |
| 29.10.2020 | 21,20 | 21,49 | 21,01 | 21,35 | 0,21% | - |
| 28.10.2020 | 21,43 | 21,63 | 21,23 | 21,30 | -3,09% | - |
| 27.10.2020 | 22,15 | 22,23 | 21,54 | 21,98 | 0,64% | - |
| 26.10.2020 | 21,92 | 21,97 | 21,57 | 21,84 | -0,91% | - |
| 23.10.2020 | 22,42 | 22,60 | 21,33 | 22,04 | -3,82% | - |
| 22.10.2020 | 22,53 | 22,92 | 22,37 | 22,92 | 5,28% | - |
| 21.10.2020 | 22,13 | 22,39 | 21,76 | 21,77 | -3,59% | - |
| 20.10.2020 | 22,28 | 22,66 | 0,00 | 22,58 | 2,87% | - |
| 19.10.2020 | 22,35 | 22,41 | 21,92 | 21,95 | -0,86% | - |
| 16.10.2020 | 21,69 | 22,55 | 21,67 | 22,14 | 2,98% | - |
| 15.10.2020 | 21,40 | 21,95 | 21,37 | 21,50 | 1,25% | - |
| 14.10.2020 | 21,37 | 21,52 | 21,21 | 21,23 | -1,39% | - |
| 13.10.2020 | 21,30 | 21,62 | 21,05 | 21,53 | -0,46% | - |
| 12.10.2020 | 21,52 | 21,71 | 21,43 | 21,63 | 1,91% | - |
| 09.10.2020 | 21,32 | 21,45 | 20,97 | 21,23 | -0,77% | - |
| 08.10.2020 | 21,25 | 21,50 | 0,00 | 21,39 | 1,33% | - |
| 07.10.2020 | 21,24 | 21,50 | 20,98 | 21,11 | -0,05% | - |
| 06.10.2020 | 21,22 | 21,62 | 21,04 | 21,12 | -0,38% | - |
| 05.10.2020 | 21,03 | 21,31 | 20,73 | 21,20 | 0,88% | - |