Echtzeit-Aktienkurs Home Federal Bancorp
Bid:
Ask:
Aktienkurse zur Home Federal Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 30,90 | 31,02 | 30,27 | 30,40 | 0,56% | - |
| 25.02.2021 | 31,09 | 31,09 | 29,61 | 30,23 | 0,57% | - |
| 24.02.2021 | 31,14 | 31,14 | 30,06 | 30,06 | -1,44% | - |
| 19.02.2021 | 31,61 | 31,61 | 30,27 | 30,50 | 1,60% | - |
| 18.02.2021 | 30,93 | 30,93 | 30,02 | 30,02 | -0,51% | - |
| 17.02.2021 | 30,25 | 30,27 | 29,92 | 30,18 | 0,37% | - |
| 12.02.2021 | 30,15 | 30,15 | 30,06 | 30,07 | -0,27% | - |
| 10.02.2021 | 30,95 | 30,95 | 29,85 | 30,15 | 0,90% | - |
| 09.02.2021 | 28,87 | 30,09 | 28,87 | 29,88 | 0,12% | - |
| 08.02.2021 | 28,90 | 30,82 | 28,90 | 29,84 | -1,37% | - |
| 05.02.2021 | 30,24 | 30,50 | 30,24 | 30,26 | 1,73% | - |
| 04.02.2021 | 29,98 | 29,98 | 29,74 | 29,74 | -1,31% | - |
| 01.02.2021 | 29,16 | 30,17 | 29,16 | 30,14 | -0,48% | - |
| 27.01.2021 | 28,96 | 30,28 | 28,96 | 30,28 | -3,00% | - |
| 26.01.2021 | 31,64 | 31,64 | 29,90 | 31,22 | 4,91% | - |
| 25.01.2021 | 31,50 | 31,50 | 29,65 | 29,76 | -0,15% | - |
| 21.01.2021 | 27,85 | 29,80 | 27,85 | 29,80 | -2,36% | - |
| 20.01.2021 | 31,13 | 31,13 | 29,61 | 30,52 | 1,53% | - |
| 19.01.2021 | 30,50 | 30,50 | 29,82 | 30,06 | 1,03% | - |
| 14.01.2021 | 29,40 | 30,11 | 28,48 | 29,76 | 1,57% | - |
| 13.01.2021 | 29,49 | 29,49 | 29,30 | 29,30 | -3,32% | - |
| 12.01.2021 | 30,30 | 30,30 | 30,30 | 30,30 | 1,87% | - |
| 08.01.2021 | 29,50 | 29,75 | 29,50 | 29,75 | -0,85% | - |
| 06.01.2021 | 29,71 | 30,00 | 29,71 | 30,00 | 1,25% | - |
| 05.01.2021 | 29,99 | 29,99 | 29,63 | 29,63 | -2,60% | - |
| 04.01.2021 | 30,38 | 30,53 | 29,78 | 30,42 | 3,70% | - |
| 31.12.2020 | 27,39 | 29,34 | 27,39 | 29,34 | 0,38% | - |
| 30.12.2020 | 28,99 | 30,03 | 28,49 | 29,23 | 3,54% | - |
| 28.12.2020 | 28,23 | 28,23 | 28,23 | 28,23 | -1,24% | - |
| 24.12.2020 | 28,15 | 29,46 | 26,09 | 28,58 | 0,07% | - |
| 23.12.2020 | 28,94 | 28,94 | 28,56 | 28,56 | -1,11% | - |
| 22.12.2020 | 28,99 | 28,99 | 28,88 | 28,88 | 0,00% | - |
| 21.12.2020 | 28,99 | 28,99 | 28,88 | 28,88 | 2,45% | - |
| 18.12.2020 | 28,17 | 28,19 | 28,17 | 28,19 | 0,00% | - |
| 17.12.2020 | 29,42 | 29,42 | 27,84 | 28,19 | -3,48% | - |
| 16.12.2020 | 29,26 | 29,26 | 28,94 | 29,21 | -1,60% | - |
| 15.12.2020 | 30,50 | 30,80 | 29,68 | 29,68 | 0,12% | - |
| 14.12.2020 | 29,59 | 29,65 | 29,59 | 29,65 | 6,68% | - |
| 10.12.2020 | 29,18 | 29,18 | 27,43 | 27,79 | 0,11% | - |
| 08.12.2020 | 30,27 | 30,27 | 27,76 | 27,76 | 2,99% | - |
| 07.12.2020 | 28,52 | 29,03 | 26,60 | 26,96 | -2,32% | - |
| 02.12.2020 | 26,95 | 2.159,99 | 26,76 | 27,60 | -1,97% | - |
| 01.12.2020 | 28,20 | 28,25 | 27,45 | 28,15 | 2,91% | - |
| 30.11.2020 | 29,75 | 29,75 | 27,36 | 27,36 | 3,70% | - |
| 27.11.2020 | 30,01 | 31,21 | 26,38 | 26,38 | 0,53% | - |
| 25.11.2020 | 26,14 | 26,95 | 25,79 | 26,24 | -3,35% | - |
| 24.11.2020 | 26,42 | 27,24 | 26,13 | 27,15 | 2,84% | - |
| 20.11.2020 | 24,09 | 26,48 | 24,09 | 26,40 | -3,51% | - |
| 19.11.2020 | 24,02 | 27,50 | 24,02 | 27,36 | 12,09% | - |
| 18.11.2020 | 24,79 | 24,79 | 24,27 | 24,41 | -6,01% | - |
| 17.11.2020 | 23,50 | 26,64 | 23,50 | 25,97 | 5,10% | - |
| 13.11.2020 | 25,51 | 25,51 | 24,14 | 24,71 | 2,21% | - |
| 12.11.2020 | 24,98 | 25,48 | 24,18 | 24,18 | 3,64% | - |
| 11.11.2020 | 22,77 | 23,42 | 22,77 | 23,33 | -2,99% | - |
| 10.11.2020 | 23,83 | 24,60 | 22,91 | 24,05 | 1,43% | - |
| 09.11.2020 | 23,76 | 25,44 | 23,49 | 23,71 | 1,65% | - |
| 06.11.2020 | 22,06 | 23,79 | 22,06 | 23,32 | 1,61% | - |
| 05.11.2020 | 23,71 | 23,71 | 22,61 | 22,95 | 3,96% | - |
| 04.11.2020 | 22,25 | 22,25 | 22,08 | 22,08 | -6,88% | - |
| 03.11.2020 | 24,50 | 24,50 | 23,52 | 23,71 | 0,30% | - |
| 02.11.2020 | 23,50 | 23,64 | 22,42 | 23,64 | -1,64% | - |
| 30.10.2020 | 23,57 | 24,45 | 0,00 | 24,03 | 2,12% | - |
| 29.10.2020 | 23,63 | 23,63 | 23,51 | 23,53 | 0,04% | - |
| 28.10.2020 | 23,46 | 24,69 | 23,18 | 23,52 | 1,20% | - |
| 27.10.2020 | 23,36 | 24,29 | 23,24 | 23,24 | 3,06% | - |
| 23.10.2020 | 22,91 | 22,96 | 22,55 | 22,55 | 3,13% | - |
| 22.10.2020 | 22,86 | 23,26 | 21,87 | 21,87 | 0,64% | - |
| 21.10.2020 | 23,27 | 23,27 | 21,73 | 21,73 | -2,95% | - |
| 20.10.2020 | 23,27 | 23,36 | 22,39 | 22,39 | 0,61% | - |
| 19.10.2020 | 22,10 | 22,76 | 22,10 | 22,25 | -1,20% | - |
| 16.10.2020 | 22,46 | 22,93 | 22,46 | 22,52 | 2,78% | - |
| 15.10.2020 | 23,49 | 23,81 | 21,91 | 21,91 | -2,80% | - |
| 14.10.2020 | 23,88 | 25,12 | 22,54 | 22,54 | -4,91% | - |
| 13.10.2020 | 24,50 | 24,50 | 23,58 | 23,71 | 3,07% | - |
| 12.10.2020 | 24,50 | 24,50 | 23,00 | 23,00 | 4,81% | - |
| 09.10.2020 | 21,13 | 21,95 | 21,13 | 21,95 | -3,58% | - |
| 08.10.2020 | 23,15 | 23,15 | 22,76 | 22,76 | -1,43% | - |
| 07.10.2020 | 22,95 | 23,19 | 22,79 | 23,09 | 2,78% | - |
| 06.10.2020 | 22,95 | 22,95 | 22,28 | 22,47 | -2,71% | - |
| 05.10.2020 | 23,25 | 23,59 | 23,09 | 23,09 | 0,43% | - |
| 02.10.2020 | 23,50 | 23,50 | 22,99 | 22,99 | -1,12% | - |
| 01.10.2020 | 23,25 | 23,25 | 23,25 | 23,25 | 1,17% | - |
| 30.09.2020 | 24,42 | 24,42 | 22,98 | 22,98 | 0,00% | - |
| 29.09.2020 | 23,50 | 23,50 | 22,98 | 22,98 | -0,97% | - |
| 28.09.2020 | 25,21 | 25,21 | 23,21 | 23,21 | -2,72% | - |
| 25.09.2020 | 23,34 | 24,02 | 22,89 | 23,86 | 1,71% | - |
| 24.09.2020 | 22,50 | 24,54 | 22,50 | 23,46 | 1,08% | - |
| 23.09.2020 | 23,25 | 23,26 | 23,21 | 23,21 | -2,11% | - |
| 22.09.2020 | 23,67 | 24,90 | 23,47 | 23,71 | 1,63% | - |
| 21.09.2020 | 25,88 | 25,88 | 22,85 | 23,33 | 0,82% | - |
| 18.09.2020 | 24,70 | 24,70 | 23,14 | 23,14 | -1,03% | - |
| 17.09.2020 | 23,64 | 23,73 | 22,92 | 23,38 | 0,34% | - |
| 16.09.2020 | 24,62 | 24,62 | 23,30 | 23,30 | -2,12% | - |
| 15.09.2020 | 23,01 | 23,80 | 23,01 | 23,80 | 4,75% | - |
| 14.09.2020 | 22,11 | 23,10 | 22,11 | 22,72 | -0,33% | - |
| 11.09.2020 | 24,13 | 24,27 | 22,11 | 22,80 | -3,66% | - |
| 10.09.2020 | 25,00 | 25,00 | 23,66 | 23,66 | 0,25% | - |
| 09.09.2020 | 23,28 | 24,58 | 23,12 | 23,60 | -2,80% | - |
| 08.09.2020 | 25,00 | 25,00 | 23,78 | 24,28 | 1,10% | - |
| 04.09.2020 | 23,04 | 24,07 | 23,04 | 24,02 | 0,00% | - |