Echtzeit-Aktienkurs Home Bancorp
Bid:
Ask:
Aktienkurse zur Home Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 32,92 | 33,53 | 32,15 | 32,82 | -1,80% | - |
| 25.02.2021 | 33,50 | 33,86 | 33,08 | 33,42 | -1,53% | - |
| 24.02.2021 | 33,57 | 34,10 | 33,15 | 33,94 | 1,37% | - |
| 23.02.2021 | 33,23 | 33,84 | 32,94 | 33,48 | -0,06% | - |
| 22.02.2021 | 32,33 | 33,97 | 32,24 | 33,50 | 3,94% | - |
| 19.02.2021 | 32,02 | 32,52 | 31,94 | 32,23 | -0,37% | - |
| 18.02.2021 | 32,02 | 32,35 | 0,00 | 32,35 | -0,05% | - |
| 17.02.2021 | 32,04 | 32,51 | 31,60 | 32,36 | 1,31% | - |
| 16.02.2021 | 31,52 | 32,59 | 0,00 | 31,94 | -0,19% | - |
| 12.02.2021 | 31,62 | 32,20 | 31,34 | 32,00 | 0,00% | - |
| 11.02.2021 | 32,25 | 32,46 | 31,58 | 32,00 | -1,25% | - |
| 10.02.2021 | 32,28 | 32,58 | 31,75 | 32,41 | -0,67% | - |
| 09.02.2021 | 31,87 | 32,63 | 31,74 | 32,63 | 2,45% | - |
| 08.02.2021 | 31,87 | 31,97 | 31,28 | 31,85 | 3,39% | - |
| 05.02.2021 | 31,34 | 31,52 | 30,59 | 30,80 | -2,64% | - |
| 04.02.2021 | 31,39 | 31,82 | 31,38 | 31,64 | 1,33% | - |
| 03.02.2021 | 31,32 | 31,46 | 30,61 | 31,22 | 1,38% | - |
| 02.02.2021 | 30,80 | 30,99 | 30,58 | 30,80 | 0,37% | - |
| 01.02.2021 | 29,16 | 31,29 | 28,77 | 30,68 | 8,52% | - |
| 29.01.2021 | 28,27 | 29,34 | 28,01 | 28,27 | -2,48% | - |
| 28.01.2021 | 29,20 | 30,04 | 28,90 | 28,99 | 0,94% | - |
| 27.01.2021 | 29,34 | 29,56 | 28,65 | 28,72 | -4,03% | - |
| 26.01.2021 | 29,93 | 30,08 | 29,85 | 29,93 | 1,96% | - |
| 25.01.2021 | 29,29 | 29,71 | 29,06 | 29,35 | 0,22% | - |
| 22.01.2021 | 29,07 | 29,41 | 28,70 | 29,29 | -1,16% | - |
| 21.01.2021 | 29,63 | 29,63 | 29,63 | 29,63 | -0,24% | - |
| 20.01.2021 | 29,70 | 29,86 | 29,15 | 29,70 | -0,30% | - |
| 19.01.2021 | 30,05 | 30,28 | 29,11 | 29,79 | -1,03% | - |
| 15.01.2021 | 29,97 | 30,90 | 29,59 | 30,10 | -1,17% | - |
| 14.01.2021 | 30,68 | 30,74 | 30,29 | 30,46 | 0,40% | - |
| 13.01.2021 | 30,15 | 30,80 | 30,03 | 30,34 | -1,37% | - |
| 12.01.2021 | 30,44 | 30,88 | 30,14 | 30,76 | 1,67% | - |
| 11.01.2021 | 29,75 | 30,38 | 29,64 | 30,25 | -0,49% | - |
| 08.01.2021 | 29,92 | 30,42 | 29,52 | 30,40 | -0,73% | - |
| 07.01.2021 | 30,61 | 30,97 | 30,28 | 30,63 | 0,29% | - |
| 06.01.2021 | 29,45 | 30,99 | 29,09 | 30,54 | 8,09% | - |
| 05.01.2021 | 27,83 | 29,15 | 27,67 | 28,25 | 1,02% | - |
| 04.01.2021 | 28,41 | 28,41 | 27,62 | 27,97 | -0,94% | - |
| 31.12.2020 | 27,74 | 28,23 | 27,74 | 28,23 | 0,88% | - |
| 30.12.2020 | 28,71 | 28,73 | 27,93 | 27,99 | -1,43% | - |
| 29.12.2020 | 28,68 | 28,69 | 28,25 | 28,39 | 1,41% | - |
| 28.12.2020 | 28,00 | 28,00 | 28,00 | 28,00 | -14,68% | - |
| 24.12.2020 | 28,52 | 32,81 | 28,44 | 32,81 | 14,14% | - |
| 23.12.2020 | 28,25 | 28,77 | 28,25 | 28,75 | 2,64% | - |
| 22.12.2020 | 28,64 | 28,64 | 27,89 | 28,01 | 0,00% | - |
| 21.12.2020 | 28,05 | 28,54 | 28,01 | 28,01 | -2,35% | - |
| 18.12.2020 | 29,27 | 29,33 | 28,66 | 28,68 | -2,30% | - |
| 17.12.2020 | 29,10 | 29,36 | 29,05 | 29,36 | -0,66% | - |
| 16.12.2020 | 29,07 | 29,71 | 28,92 | 29,55 | 2,04% | - |
| 15.12.2020 | 27,87 | 29,11 | 27,64 | 28,96 | 3,48% | - |
| 14.12.2020 | 28,48 | 28,58 | 27,87 | 27,99 | -2,00% | - |
| 11.12.2020 | 28,90 | 28,93 | 28,53 | 28,56 | 0,37% | - |
| 10.12.2020 | 28,03 | 28,52 | 28,03 | 28,45 | 0,05% | - |
| 09.12.2020 | 28,46 | 28,60 | 28,11 | 28,44 | 3,01% | - |
| 08.12.2020 | 28,09 | 29,30 | 27,09 | 27,61 | -0,70% | - |
| 07.12.2020 | 27,65 | 27,88 | 27,41 | 27,80 | -0,43% | - |
| 04.12.2020 | 27,58 | 28,02 | 27,37 | 27,92 | 1,18% | - |
| 03.12.2020 | 28,05 | 28,05 | 27,56 | 27,60 | 6,32% | - |
| 02.12.2020 | 28,27 | 29,33 | 25,90 | 25,96 | -8,61% | - |
| 01.12.2020 | 29,15 | 29,22 | 28,24 | 28,40 | 0,46% | - |
| 30.11.2020 | 28,96 | 29,13 | 28,27 | 28,27 | -14,06% | - |
| 27.11.2020 | 29,19 | 33,72 | 28,67 | 32,90 | 11,87% | - |
| 25.11.2020 | 30,24 | 30,24 | 29,41 | 29,41 | -3,02% | - |
| 24.11.2020 | 30,14 | 30,50 | 29,51 | 30,32 | 4,61% | - |
| 23.11.2020 | 29,19 | 29,51 | 28,88 | 28,99 | -1,90% | - |
| 20.11.2020 | 28,25 | 29,56 | 28,25 | 29,55 | 1,34% | - |
| 19.11.2020 | 28,66 | 29,16 | 28,58 | 29,16 | 0,07% | - |
| 18.11.2020 | 29,65 | 29,90 | 29,14 | 29,14 | -1,40% | - |
| 17.11.2020 | 28,96 | 29,69 | 28,70 | 29,55 | -0,29% | - |
| 16.11.2020 | 29,44 | 29,87 | 29,30 | 29,64 | 3,44% | - |
| 13.11.2020 | 27,26 | 28,79 | 27,20 | 28,65 | 1,63% | - |
| 12.11.2020 | 28,40 | 28,53 | 27,83 | 28,19 | 0,11% | - |
| 11.11.2020 | 28,82 | 28,82 | 28,16 | 28,16 | -3,92% | - |
| 10.11.2020 | 28,00 | 29,80 | 27,94 | 29,31 | 5,24% | - |
| 09.11.2020 | 29,06 | 29,21 | 26,25 | 27,85 | 6,91% | - |
| 06.11.2020 | 26,47 | 26,78 | 25,49 | 26,05 | -2,96% | - |
| 05.11.2020 | 26,59 | 26,96 | 26,26 | 26,85 | 4,13% | - |
| 04.11.2020 | 26,21 | 26,59 | 25,34 | 25,78 | -4,54% | - |
| 03.11.2020 | 26,78 | 27,02 | 26,43 | 27,01 | 4,15% | - |
| 02.11.2020 | 25,06 | 26,08 | 25,06 | 25,93 | 1,65% | - |
| 30.10.2020 | 25,34 | 25,99 | 24,89 | 25,51 | 0,18% | - |
| 29.10.2020 | 24,75 | 25,89 | 24,28 | 25,47 | 2,19% | - |
| 28.10.2020 | 25,67 | 25,75 | 24,79 | 24,92 | -4,90% | - |
| 27.10.2020 | 26,14 | 26,62 | 26,01 | 26,21 | -0,04% | - |
| 26.10.2020 | 25,74 | 26,52 | 25,62 | 26,22 | -3,64% | - |
| 23.10.2020 | 26,09 | 27,21 | 25,80 | 27,21 | 5,67% | - |
| 22.10.2020 | 26,13 | 26,49 | 25,69 | 25,75 | 0,51% | - |
| 21.10.2020 | 26,20 | 26,26 | 25,62 | 25,62 | -3,32% | - |
| 20.10.2020 | 0,00 | 26,50 | 0,00 | 26,50 | 2,67% | - |
| 19.10.2020 | 26,17 | 26,26 | 25,50 | 25,81 | -0,75% | - |
| 16.10.2020 | 25,69 | 26,21 | 25,61 | 26,00 | -0,97% | - |
| 15.10.2020 | 25,11 | 26,26 | 25,11 | 26,26 | 3,61% | - |
| 14.10.2020 | 25,50 | 25,76 | 25,11 | 25,34 | -0,12% | - |
| 13.10.2020 | 25,80 | 25,80 | 25,05 | 25,37 | -1,69% | - |
| 12.10.2020 | 26,21 | 26,27 | 25,15 | 25,81 | -0,71% | - |
| 09.10.2020 | 26,51 | 26,53 | 25,92 | 25,99 | -0,50% | - |
| 08.10.2020 | 26,34 | 26,80 | 25,99 | 26,12 | -0,50% | - |
| 07.10.2020 | 26,88 | 26,88 | 26,18 | 26,25 | 1,10% | - |
| 06.10.2020 | 25,97 | 26,98 | 25,94 | 25,97 | 0,13% | - |
| 05.10.2020 | 26,23 | 26,23 | 25,36 | 25,93 | 1,89% | - |