Echtzeit-Aktienkurs Hope Bancorp
Bid:
Ask:
Aktienkurse zur Hope Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 13,20 | 13,20 | 13,19 | 13,19 | -1,49% | - |
| 25.02.2021 | 13,39 | 13,39 | 13,39 | 13,39 | -1,14% | - |
| 24.02.2021 | 13,54 | 13,55 | 13,53 | 13,54 | 3,87% | - |
| 23.02.2021 | 13,12 | 13,16 | 0,00 | 13,04 | 1,72% | - |
| 22.02.2021 | 12,69 | 12,97 | 12,67 | 12,82 | 2,93% | - |
| 19.02.2021 | 12,36 | 12,45 | 12,29 | 12,45 | 1,59% | - |
| 18.02.2021 | 12,31 | 12,32 | 12,16 | 12,26 | -0,65% | - |
| 17.02.2021 | 0,00 | 12,34 | 0,00 | 12,34 | 0,45% | - |
| 16.02.2021 | 12,33 | 12,43 | 12,23 | 12,28 | 1,36% | - |
| 12.02.2021 | 12,17 | 12,20 | 12,02 | 12,12 | 0,71% | - |
| 11.02.2021 | 12,31 | 12,31 | 11,92 | 12,03 | -2,20% | - |
| 10.02.2021 | 12,30 | 12,47 | 12,25 | 12,30 | -0,08% | - |
| 09.02.2021 | 12,01 | 12,35 | 11,99 | 12,31 | 1,69% | - |
| 08.02.2021 | 12,00 | 12,11 | 11,92 | 12,11 | 2,76% | - |
| 05.02.2021 | 11,74 | 11,82 | 11,67 | 11,78 | -0,04% | - |
| 04.02.2021 | 11,79 | 11,79 | 11,79 | 11,79 | 1,12% | - |
| 03.02.2021 | 11,57 | 11,68 | 11,43 | 11,66 | 0,17% | - |
| 02.02.2021 | 11,66 | 11,74 | 11,58 | 11,64 | 1,35% | - |
| 01.02.2021 | 11,22 | 11,57 | 11,16 | 11,48 | 2,36% | - |
| 29.01.2021 | 11,45 | 11,47 | 11,08 | 11,22 | -2,77% | - |
| 28.01.2021 | 11,54 | 11,54 | 11,54 | 11,54 | 1,14% | - |
| 27.01.2021 | 11,56 | 11,71 | 11,34 | 11,41 | -6,02% | - |
| 26.01.2021 | 12,28 | 12,34 | 12,13 | 12,14 | -1,34% | - |
| 25.01.2021 | 12,30 | 12,30 | 12,30 | 12,30 | -1,13% | - |
| 22.01.2021 | 12,11 | 12,47 | 12,08 | 12,44 | 1,76% | - |
| 21.01.2021 | 12,28 | 12,30 | 12,16 | 12,23 | -1,33% | - |
| 20.01.2021 | 12,41 | 12,49 | 12,28 | 12,39 | -0,60% | - |
| 19.01.2021 | 12,26 | 12,49 | 12,26 | 12,47 | 0,89% | - |
| 15.01.2021 | 12,29 | 12,51 | 12,10 | 12,36 | -1,87% | - |
| 14.01.2021 | 12,61 | 12,74 | 12,49 | 12,59 | 2,48% | - |
| 13.01.2021 | 12,28 | 12,37 | 12,15 | 12,29 | -0,65% | - |
| 12.01.2021 | 12,27 | 12,40 | 12,19 | 12,37 | 3,17% | - |
| 11.01.2021 | 11,98 | 12,10 | 11,95 | 11,99 | 0,33% | - |
| 08.01.2021 | 11,92 | 12,04 | 11,72 | 11,95 | -2,61% | - |
| 07.01.2021 | 12,38 | 12,44 | 12,24 | 12,27 | 0,82% | - |
| 06.01.2021 | 11,99 | 12,46 | 11,99 | 12,17 | 9,89% | - |
| 05.01.2021 | 11,08 | 11,28 | 10,98 | 11,07 | 1,23% | - |
| 04.01.2021 | 10,92 | 11,02 | 10,65 | 10,94 | 0,14% | - |
| 31.12.2020 | 10,95 | 11,02 | 10,91 | 10,92 | 0,18% | - |
| 30.12.2020 | 10,93 | 10,95 | 10,83 | 10,90 | 1,16% | - |
| 29.12.2020 | 10,95 | 10,96 | 10,76 | 10,78 | -2,36% | - |
| 28.12.2020 | 11,18 | 11,19 | 11,01 | 11,04 | 2,84% | - |
| 24.12.2020 | 10,65 | 11,00 | 10,52 | 10,73 | -0,88% | - |
| 23.12.2020 | 10,55 | 10,83 | 10,52 | 10,83 | 5,46% | - |
| 22.12.2020 | 10,41 | 10,42 | 10,26 | 10,27 | -0,77% | - |
| 21.12.2020 | 10,32 | 10,45 | 10,21 | 10,35 | -0,77% | - |
| 18.12.2020 | 10,65 | 10,68 | 10,38 | 10,43 | -2,89% | - |
| 17.12.2020 | 10,55 | 10,77 | 10,49 | 10,74 | 0,56% | - |
| 16.12.2020 | 10,78 | 10,78 | 10,63 | 10,68 | -0,65% | - |
| 15.12.2020 | 10,55 | 10,82 | 10,49 | 10,75 | 1,32% | - |
| 14.12.2020 | 10,77 | 10,77 | 10,60 | 10,61 | -0,70% | - |
| 11.12.2020 | 10,64 | 11,55 | 10,29 | 10,68 | -2,95% | - |
| 10.12.2020 | 10,80 | 11,65 | 10,34 | 11,01 | 2,42% | - |
| 09.12.2020 | 10,87 | 10,88 | 10,65 | 10,75 | 0,05% | - |
| 08.12.2020 | 10,56 | 10,74 | 10,41 | 10,74 | 1,13% | - |
| 07.12.2020 | 10,47 | 10,69 | 10,22 | 10,62 | 2,46% | - |
| 04.12.2020 | 10,51 | 10,51 | 10,15 | 10,37 | 3,49% | - |
| 03.12.2020 | 9,89 | 10,12 | 9,88 | 10,02 | 1,99% | - |
| 02.12.2020 | 9,72 | 10,07 | 9,67 | 9,82 | 2,13% | - |
| 01.12.2020 | 9,86 | 9,90 | 9,60 | 9,62 | 1,64% | - |
| 30.11.2020 | 9,81 | 9,84 | 9,46 | 9,46 | -6,61% | - |
| 27.11.2020 | 9,89 | 10,23 | 9,84 | 10,13 | -0,83% | - |
| 25.11.2020 | 10,15 | 10,32 | 10,06 | 10,22 | -1,64% | - |
| 24.11.2020 | 10,20 | 10,46 | 10,14 | 10,39 | 7,12% | - |
| 23.11.2020 | 9,68 | 9,85 | 9,68 | 9,70 | 2,21% | - |
| 20.11.2020 | 9,41 | 9,50 | 9,33 | 9,49 | -1,15% | - |
| 19.11.2020 | 9,60 | 9,60 | 9,60 | 9,60 | -0,21% | - |
| 18.11.2020 | 9,80 | 9,95 | 9,62 | 9,62 | -1,54% | - |
| 17.11.2020 | 9,55 | 9,81 | 9,53 | 9,77 | -0,71% | - |
| 16.11.2020 | 9,82 | 9,91 | 9,70 | 9,84 | 5,13% | - |
| 13.11.2020 | 9,38 | 9,45 | 9,23 | 9,36 | 2,63% | - |
| 12.11.2020 | 9,05 | 9,19 | 8,97 | 9,12 | -2,46% | - |
| 11.11.2020 | 9,37 | 9,40 | 0,00 | 9,35 | -3,81% | - |
| 10.11.2020 | 9,58 | 9,78 | 9,52 | 9,72 | 5,08% | - |
| 09.11.2020 | 9,20 | 9,60 | 9,17 | 9,25 | 14,35% | - |
| 06.11.2020 | 8,27 | 8,32 | 8,05 | 8,09 | -1,64% | - |
| 05.11.2020 | 7,99 | 8,27 | 7,98 | 8,22 | 4,91% | - |
| 04.11.2020 | 8,25 | 8,29 | 7,84 | 7,84 | -9,47% | - |
| 03.11.2020 | 8,51 | 8,71 | 8,42 | 8,66 | 4,72% | - |
| 02.11.2020 | 8,08 | 8,29 | 8,08 | 8,27 | 3,12% | - |
| 30.10.2020 | 8,00 | 8,08 | 7,95 | 8,02 | 0,50% | - |
| 29.10.2020 | 7,81 | 8,00 | 7,73 | 7,98 | 0,63% | - |
| 28.10.2020 | 8,04 | 8,09 | 7,87 | 7,93 | -3,06% | - |
| 27.10.2020 | 8,48 | 8,51 | 8,17 | 8,18 | -4,11% | - |
| 26.10.2020 | 8,48 | 8,53 | 8,41 | 8,53 | -1,39% | - |
| 23.10.2020 | 8,67 | 8,70 | 8,49 | 8,65 | 1,17% | - |
| 22.10.2020 | 8,28 | 8,57 | 8,26 | 8,55 | 5,30% | - |
| 21.10.2020 | 8,19 | 8,24 | 8,07 | 8,12 | 1,12% | - |
| 20.10.2020 | 8,04 | 8,21 | 7,98 | 8,03 | 2,10% | - |
| 19.10.2020 | 8,06 | 8,08 | 7,85 | 7,86 | -1,75% | - |
| 16.10.2020 | 7,95 | 8,10 | 7,88 | 8,00 | -0,81% | - |
| 15.10.2020 | 7,75 | 8,13 | 7,74 | 8,07 | 3,73% | - |
| 14.10.2020 | 7,99 | 8,06 | 7,77 | 7,78 | -1,89% | - |
| 13.10.2020 | 8,04 | 8,08 | 7,90 | 7,93 | -3,29% | - |
| 12.10.2020 | 8,07 | 8,21 | 8,06 | 8,20 | 1,61% | - |
| 09.10.2020 | 8,28 | 8,28 | 8,06 | 8,07 | -2,42% | - |
| 08.10.2020 | 8,21 | 8,32 | 8,16 | 8,27 | 1,60% | - |
| 07.10.2020 | 8,25 | 8,29 | 8,03 | 8,14 | 1,12% | - |
| 06.10.2020 | 8,07 | 8,38 | 8,02 | 8,05 | 0,50% | - |
| 05.10.2020 | 7,92 | 8,02 | 7,85 | 8,01 | 3,22% | - |