Echtzeit-Aktienkurs Home BancShares
Bid:
Ask:
Aktienkurse zur Home BancShares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 24,32 | 25,15 | 24,32 | 24,44 | -1,87% | - |
| 25.02.2021 | 25,46 | 25,46 | 0,00 | 24,91 | -2,98% | - |
| 24.02.2021 | 24,94 | 25,69 | 24,94 | 25,67 | 3,86% | - |
| 23.02.2021 | 24,17 | 24,80 | 0,00 | 24,72 | 2,89% | - |
| 22.02.2021 | 23,69 | 24,16 | 23,64 | 24,02 | 1,93% | - |
| 19.02.2021 | 23,35 | 23,59 | 23,22 | 23,57 | 2,64% | - |
| 18.02.2021 | 23,13 | 23,19 | 22,82 | 22,96 | -1,29% | - |
| 17.02.2021 | 23,35 | 23,64 | 23,19 | 23,26 | -1,40% | - |
| 16.02.2021 | 23,68 | 23,79 | 23,51 | 23,59 | 0,68% | - |
| 12.02.2021 | 23,25 | 23,74 | 23,05 | 23,43 | 1,30% | - |
| 11.02.2021 | 23,73 | 23,74 | 22,90 | 23,13 | -0,98% | - |
| 10.02.2021 | 23,38 | 23,64 | 23,14 | 23,36 | -0,47% | - |
| 09.02.2021 | 22,72 | 23,51 | 22,71 | 23,47 | 4,01% | - |
| 08.02.2021 | 22,53 | 22,60 | 22,36 | 22,57 | 0,76% | - |
| 05.02.2021 | 22,26 | 22,47 | 22,11 | 22,40 | 0,76% | - |
| 04.02.2021 | 22,17 | 22,37 | 22,04 | 22,23 | 3,04% | - |
| 03.02.2021 | 21,63 | 21,69 | 21,27 | 21,57 | -0,51% | - |
| 02.02.2021 | 21,64 | 21,99 | 21,50 | 21,68 | 1,07% | - |
| 01.02.2021 | 21,46 | 21,46 | 21,45 | 21,45 | 0,99% | - |
| 29.01.2021 | 21,81 | 21,89 | 21,16 | 21,24 | -1,48% | - |
| 28.01.2021 | 21,55 | 21,56 | 21,55 | 21,56 | -1,98% | - |
| 27.01.2021 | 21,66 | 22,16 | 21,51 | 22,00 | 0,73% | - |
| 26.01.2021 | 21,87 | 22,13 | 21,58 | 21,84 | 0,32% | - |
| 25.01.2021 | 21,76 | 21,77 | 21,71 | 21,77 | -1,89% | - |
| 22.01.2021 | 21,31 | 22,45 | 21,26 | 22,19 | 5,14% | - |
| 21.01.2021 | 21,23 | 21,47 | 20,86 | 21,10 | -1,08% | - |
| 20.01.2021 | 21,39 | 21,53 | 20,93 | 21,33 | 0,64% | - |
| 19.01.2021 | 20,98 | 21,28 | 20,98 | 21,20 | 0,47% | - |
| 15.01.2021 | 20,74 | 21,25 | 20,70 | 21,10 | -0,61% | - |
| 14.01.2021 | 21,40 | 21,51 | 21,12 | 21,23 | 1,29% | - |
| 13.01.2021 | 20,94 | 21,04 | 20,68 | 20,96 | -1,43% | - |
| 12.01.2021 | 21,29 | 21,55 | 21,19 | 21,26 | 1,43% | - |
| 11.01.2021 | 20,65 | 20,97 | 20,55 | 20,96 | 1,50% | - |
| 08.01.2021 | 20,65 | 20,76 | 20,18 | 20,65 | -2,87% | - |
| 07.01.2021 | 21,46 | 21,51 | 21,15 | 21,26 | -0,16% | - |
| 06.01.2021 | 20,96 | 21,79 | 20,96 | 21,30 | 8,81% | - |
| 05.01.2021 | 19,70 | 19,93 | 19,51 | 19,57 | 0,31% | - |
| 04.01.2021 | 19,61 | 19,61 | 19,12 | 19,51 | 0,15% | - |
| 31.12.2020 | 19,41 | 19,65 | 19,38 | 19,48 | 0,72% | - |
| 30.12.2020 | 19,58 | 19,60 | 19,27 | 19,34 | 0,42% | - |
| 29.12.2020 | 19,29 | 19,29 | 19,26 | 19,26 | -2,70% | - |
| 28.12.2020 | 19,73 | 19,81 | 19,73 | 19,80 | 0,56% | - |
| 24.12.2020 | 19,54 | 20,22 | 19,48 | 19,69 | 0,54% | - |
| 23.12.2020 | 19,17 | 19,59 | 19,11 | 19,58 | 3,38% | - |
| 22.12.2020 | 19,12 | 19,14 | 18,77 | 18,94 | -0,89% | - |
| 21.12.2020 | 18,68 | 19,21 | 18,65 | 19,11 | 0,45% | - |
| 18.12.2020 | 19,57 | 19,61 | 18,67 | 19,03 | -3,67% | - |
| 17.12.2020 | 19,76 | 19,76 | 19,74 | 19,75 | 0,13% | - |
| 16.12.2020 | 19,66 | 19,77 | 19,52 | 19,73 | 0,08% | - |
| 15.12.2020 | 19,35 | 19,77 | 19,26 | 19,71 | 1,31% | - |
| 14.12.2020 | 19,44 | 19,46 | 19,43 | 19,46 | 0,86% | - |
| 11.12.2020 | 19,50 | 19,57 | 19,20 | 19,29 | -1,36% | - |
| 10.12.2020 | 19,12 | 19,62 | 19,09 | 19,56 | 0,88% | - |
| 09.12.2020 | 19,61 | 19,67 | 19,28 | 19,39 | -0,08% | - |
| 08.12.2020 | 19,49 | 19,49 | 18,88 | 19,40 | -0,67% | - |
| 07.12.2020 | 19,45 | 19,64 | 19,42 | 19,53 | -0,38% | - |
| 04.12.2020 | 19,35 | 19,61 | 19,29 | 19,61 | 2,67% | - |
| 03.12.2020 | 18,91 | 19,33 | 18,90 | 19,10 | 1,14% | - |
| 02.12.2020 | 18,98 | 19,43 | 0,00 | 18,88 | -0,13% | - |
| 01.12.2020 | 18,91 | 18,91 | 18,91 | 18,91 | 2,24% | - |
| 30.11.2020 | 19,21 | 19,31 | 18,47 | 18,49 | -7,32% | - |
| 27.11.2020 | 19,23 | 19,95 | 19,00 | 19,95 | 0,94% | - |
| 25.11.2020 | 19,79 | 20,00 | 19,39 | 19,77 | -2,68% | - |
| 24.11.2020 | 19,99 | 20,48 | 19,88 | 20,31 | 5,45% | - |
| 23.11.2020 | 19,26 | 19,26 | 19,26 | 19,26 | 2,58% | - |
| 20.11.2020 | 18,66 | 18,82 | 18,48 | 18,78 | 0,89% | - |
| 19.11.2020 | 18,76 | 19,08 | 18,60 | 18,61 | -2,05% | - |
| 18.11.2020 | 19,62 | 19,71 | 18,98 | 19,00 | -2,61% | - |
| 17.11.2020 | 19,05 | 19,60 | 19,03 | 19,51 | -0,94% | - |
| 16.11.2020 | 19,73 | 19,90 | 19,39 | 19,70 | 3,58% | - |
| 13.11.2020 | 18,94 | 19,17 | 18,79 | 19,02 | 3,77% | - |
| 12.11.2020 | 18,20 | 18,66 | 18,06 | 18,33 | -1,93% | - |
| 11.11.2020 | 18,57 | 18,72 | 0,00 | 18,69 | -2,86% | - |
| 10.11.2020 | 19,10 | 19,47 | 19,00 | 19,24 | 3,64% | - |
| 09.11.2020 | 18,38 | 19,13 | 18,36 | 18,56 | 14,46% | - |
| 06.11.2020 | 16,73 | 16,76 | 16,10 | 16,22 | -3,40% | - |
| 05.11.2020 | 16,20 | 16,92 | 16,20 | 16,79 | 5,04% | - |
| 04.11.2020 | 16,38 | 16,55 | 0,00 | 15,98 | -8,00% | - |
| 03.11.2020 | 17,40 | 17,45 | 17,01 | 17,37 | 3,36% | - |
| 02.11.2020 | 16,69 | 16,95 | 16,61 | 16,81 | 1,88% | - |
| 30.10.2020 | 16,51 | 16,67 | 16,28 | 16,50 | 0,70% | - |
| 29.10.2020 | 16,02 | 16,42 | 15,88 | 16,38 | 1,39% | - |
| 28.10.2020 | 16,20 | 16,42 | 15,98 | 16,16 | -1,88% | - |
| 27.10.2020 | 17,14 | 17,14 | 16,43 | 16,47 | -3,97% | - |
| 26.10.2020 | 17,25 | 17,26 | 16,86 | 17,15 | -3,19% | - |
| 23.10.2020 | 17,65 | 17,79 | 0,00 | 17,71 | 2,70% | - |
| 22.10.2020 | 16,66 | 17,27 | 16,61 | 17,25 | 7,21% | - |
| 21.10.2020 | 16,48 | 16,67 | 16,09 | 16,09 | -1,74% | - |
| 20.10.2020 | 16,44 | 16,73 | 16,29 | 16,37 | 1,24% | - |
| 19.10.2020 | 16,52 | 16,54 | 16,01 | 16,17 | -0,86% | - |
| 16.10.2020 | 16,39 | 16,54 | 16,27 | 16,31 | -1,66% | - |
| 15.10.2020 | 16,36 | 16,79 | 16,28 | 16,59 | -1,83% | - |
| 14.10.2020 | 16,84 | 16,90 | 16,48 | 16,90 | 1,26% | - |
| 13.10.2020 | 16,91 | 17,03 | 16,57 | 16,69 | -3,08% | - |
| 12.10.2020 | 16,95 | 17,33 | 16,95 | 17,22 | 1,68% | - |
| 09.10.2020 | 17,16 | 17,20 | 16,79 | 16,93 | -1,08% | - |
| 08.10.2020 | 17,06 | 17,23 | 16,86 | 17,12 | 1,03% | - |
| 07.10.2020 | 17,09 | 17,18 | 16,71 | 16,94 | 2,26% | - |
| 06.10.2020 | 16,65 | 17,38 | 16,50 | 16,57 | -0,30% | - |
| 05.10.2020 | 16,64 | 16,64 | 16,59 | 16,62 | 4,76% | - |