Echtzeit-Aktienkurs HopFed Bancorp
Bid:
Ask:
Aktienkurse zur HopFed Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2019 | 19,45 | 19,57 | 19,43 | 19,52 | 5,63% | 1.626,00 |
| 25.07.2019 | 19,09 | 19,82 | 18,45 | 18,48 | -2,89% | - |
| 24.07.2019 | 18,80 | 19,03 | 18,80 | 19,03 | -4,61% | 4.273,00 |
| 23.07.2019 | 19,46 | 19,95 | 19,46 | 19,95 | 2,89% | 2.376,00 |
| 22.07.2019 | 19,48 | 19,48 | 19,32 | 19,39 | -0,62% | 1.509,00 |
| 19.07.2019 | 19,48 | 19,51 | 19,48 | 19,51 | 0,10% | 805,00 |
| 18.07.2019 | 19,51 | 19,53 | 19,47 | 19,49 | 0,00% | 2.689,00 |
| 17.07.2019 | 19,58 | 19,67 | 19,44 | 19,49 | -0,46% | 3.200,00 |
| 16.07.2019 | 19,51 | 19,64 | 19,50 | 19,58 | 0,00% | 2.141,00 |
| 15.07.2019 | 19,55 | 19,60 | 19,43 | 19,58 | 0,28% | 8.352,00 |
| 12.07.2019 | 19,03 | 20,16 | 19,02 | 19,53 | 0,18% | - |
| 11.07.2019 | 19,44 | 19,49 | 19,44 | 19,49 | -0,46% | 710,00 |
| 10.07.2019 | 19,59 | 19,59 | 19,58 | 19,58 | 0,05% | 394,00 |
| 09.07.2019 | 19,57 | 19,57 | 19,57 | 19,57 | -0,56% | 103,00 |
| 08.07.2019 | 19,60 | 19,68 | 19,60 | 19,68 | 0,77% | 1.126,00 |
| 05.07.2019 | 19,50 | 19,53 | 19,43 | 19,53 | -0,13% | 1.021,00 |
| 03.07.2019 | 18,90 | 20,25 | 18,90 | 19,56 | 1,27% | - |
| 02.07.2019 | 19,37 | 19,37 | 19,28 | 19,31 | -1,13% | 798,00 |
| 01.07.2019 | 19,53 | 19,53 | 19,52 | 19,53 | 0,10% | 667,00 |
| 28.06.2019 | 19,74 | 19,74 | 19,51 | 19,51 | 0,44% | 631,00 |
| 27.06.2019 | 18,98 | 20,27 | 18,98 | 19,43 | 0,80% | - |
| 26.06.2019 | 19,27 | 19,27 | 19,27 | 19,27 | -0,95% | 200,00 |
| 25.06.2019 | 19,26 | 19,77 | 18,85 | 19,46 | 1,01% | - |
| 24.06.2019 | 19,26 | 19,26 | 19,26 | 19,26 | 0,10% | 100,00 |
| 21.06.2019 | 19,20 | 19,24 | 19,20 | 19,24 | -0,26% | 300,00 |
| 20.06.2019 | 19,19 | 19,29 | 19,19 | 19,29 | -0,21% | 200,00 |
| 19.06.2019 | 19,10 | 20,23 | 18,82 | 19,33 | 0,68% | - |
| 18.06.2019 | 19,16 | 19,20 | 19,16 | 19,20 | 1,13% | 505,00 |
| 17.06.2019 | 18,82 | 19,79 | 18,59 | 18,99 | -0,39% | - |
| 14.06.2019 | 18,83 | 19,74 | 18,45 | 19,06 | -0,73% | - |
| 13.06.2019 | 19,20 | 19,20 | 19,20 | 19,20 | 0,60% | 200,00 |
| 12.06.2019 | 19,21 | 19,72 | 18,83 | 19,09 | 0,18% | - |
| 11.06.2019 | 18,86 | 20,04 | 18,86 | 19,05 | 0,42% | - |
| 10.06.2019 | 18,87 | 19,79 | 18,82 | 18,97 | -0,42% | - |
| 07.06.2019 | 19,05 | 19,05 | 19,05 | 19,05 | 0,40% | 551,00 |
| 06.06.2019 | 18,91 | 20,11 | 18,91 | 18,98 | -1,22% | - |
| 05.06.2019 | 19,18 | 19,21 | 19,18 | 19,21 | 0,05% | 200,00 |
| 04.06.2019 | 19,20 | 19,20 | 19,20 | 19,20 | 1,05% | 400,00 |
| 03.06.2019 | 18,81 | 19,00 | 18,77 | 19,00 | 1,12% | 900,00 |
| 31.05.2019 | 18,84 | 18,90 | 18,79 | 18,79 | -1,00% | 523,00 |
| 30.05.2019 | 18,98 | 18,98 | 18,98 | 18,98 | -0,05% | 200,00 |
| 29.05.2019 | 18,99 | 18,99 | 18,99 | 18,99 | -0,37% | 200,00 |
| 28.05.2019 | 19,12 | 19,12 | 19,00 | 19,06 | 0,13% | 2.833,00 |
| 24.05.2019 | 19,11 | 20,04 | 18,93 | 19,04 | 0,77% | - |
| 23.05.2019 | 19,42 | 20,04 | 18,80 | 18,89 | 1,83% | - |
| 22.05.2019 | 19,41 | 20,13 | 18,55 | 18,55 | -3,49% | - |
| 21.05.2019 | 19,21 | 19,22 | 19,21 | 19,22 | 0,42% | 500,00 |
| 20.05.2019 | 19,26 | 20,12 | 19,14 | 19,14 | 3,63% | - |
| 17.05.2019 | 19,31 | 19,97 | 18,47 | 18,47 | -4,15% | - |
| 16.05.2019 | 19,27 | 19,27 | 19,27 | 19,27 | 0,57% | 100,00 |
| 15.05.2019 | 19,10 | 19,17 | 19,10 | 19,16 | -0,10% | 300,00 |
| 14.05.2019 | 19,31 | 19,31 | 18,38 | 19,18 | 2,70% | - |
| 13.05.2019 | 19,31 | 20,17 | 18,62 | 18,68 | -3,69% | - |
| 10.05.2019 | 19,39 | 19,39 | 19,39 | 19,39 | -0,39% | 100,00 |
| 09.05.2019 | 19,67 | 19,67 | 18,92 | 19,47 | -0,41% | - |
| 08.05.2019 | 19,36 | 20,01 | 18,73 | 19,55 | -0,46% | - |
| 07.05.2019 | 19,57 | 19,70 | 19,04 | 19,64 | -0,41% | - |
| 06.05.2019 | 20,25 | 20,25 | 19,48 | 19,72 | 0,92% | - |
| 03.05.2019 | 19,56 | 20,28 | 19,54 | 19,54 | -0,08% | - |
| 02.05.2019 | 19,50 | 19,69 | 18,84 | 19,55 | 1,30% | - |
| 01.05.2019 | 19,30 | 19,30 | 19,30 | 19,30 | -2,08% | 300,00 |
| 30.04.2019 | 20,61 | 20,61 | 19,01 | 19,71 | 0,00% | - |
| 29.04.2019 | 20,32 | 20,32 | 19,11 | 19,71 | 3,11% | - |
| 26.04.2019 | 19,53 | 20,20 | 18,94 | 19,12 | -2,28% | - |
| 25.04.2019 | 19,43 | 20,45 | 18,98 | 19,56 | -0,58% | - |
| 24.04.2019 | 19,43 | 20,37 | 18,98 | 19,68 | -0,10% | - |
| 23.04.2019 | 19,43 | 20,37 | 18,98 | 19,70 | -0,08% | - |
| 22.04.2019 | 20,11 | 20,76 | 19,21 | 19,71 | -0,35% | - |
| 18.04.2019 | 19,81 | 20,81 | 19,78 | 19,78 | 0,36% | - |
| 17.04.2019 | 19,81 | 20,81 | 19,71 | 19,71 | -0,86% | - |
| 16.04.2019 | 20,11 | 20,78 | 19,82 | 19,88 | 0,03% | - |
| 15.04.2019 | 19,81 | 20,46 | 19,34 | 19,88 | 3,03% | - |
| 12.04.2019 | 19,38 | 20,54 | 19,29 | 19,29 | -2,87% | - |
| 11.04.2019 | 19,86 | 19,86 | 19,86 | 19,86 | 0,13% | 100,00 |
| 10.04.2019 | 19,73 | 20,78 | 19,04 | 19,84 | 0,15% | - |
| 09.04.2019 | 19,84 | 20,79 | 19,73 | 19,81 | -0,55% | - |
| 08.04.2019 | 19,73 | 20,56 | 19,73 | 19,92 | 0,23% | - |
| 05.04.2019 | 19,69 | 20,31 | 19,69 | 19,87 | -0,65% | - |
| 04.04.2019 | 20,00 | 20,00 | 20,00 | 20,00 | 0,40% | 100,00 |
| 03.04.2019 | 19,37 | 20,60 | 19,37 | 19,92 | -0,08% | - |
| 02.04.2019 | 19,92 | 20,52 | 19,85 | 19,94 | 0,25% | - |
| 01.04.2019 | 18,90 | 19,91 | 18,90 | 19,89 | 0,28% | - |
| 29.03.2019 | 19,83 | 19,83 | 19,83 | 19,83 | 0,10% | 200,00 |
| 28.03.2019 | 19,80 | 19,81 | 19,80 | 19,81 | -0,38% | 401,00 |
| 27.03.2019 | 19,35 | 20,52 | 19,35 | 19,89 | 0,79% | - |
| 26.03.2019 | 18,95 | 19,94 | 18,95 | 19,73 | -0,05% | - |
| 25.03.2019 | 19,74 | 19,74 | 19,74 | 19,74 | 0,69% | 133,00 |
| 22.03.2019 | 19,04 | 20,51 | 19,04 | 19,61 | -1,18% | - |
| 21.03.2019 | 19,91 | 19,98 | 19,84 | 19,84 | -0,10% | 300,00 |
| 20.03.2019 | 19,86 | 19,86 | 19,86 | 19,86 | -0,45% | 100,00 |
| 19.03.2019 | 19,95 | 19,95 | 19,95 | 19,95 | -0,94% | 2.071,00 |
| 18.03.2019 | 20,14 | 20,14 | 20,14 | 20,14 | 0,00% | 3.871,00 |
| 15.03.2019 | 20,10 | 20,14 | 20,03 | 20,14 | 0,45% | 14.244,00 |
| 14.03.2019 | 20,04 | 20,05 | 20,04 | 20,05 | 0,05% | 1.348,00 |
| 13.03.2019 | 20,00 | 20,04 | 20,00 | 20,04 | 0,20% | 1.495,00 |
| 12.03.2019 | 20,00 | 20,00 | 20,00 | 20,00 | 0,25% | 104,00 |
| 11.03.2019 | 19,85 | 19,95 | 19,85 | 19,95 | 0,30% | 2.600,00 |
| 08.03.2019 | 19,73 | 19,89 | 19,70 | 19,89 | 1,32% | 2.032,00 |
| 07.03.2019 | 19,80 | 19,80 | 19,63 | 19,63 | -0,36% | 11.240,00 |
| 06.03.2019 | 19,70 | 19,70 | 19,70 | 19,70 | -1,05% | 1.029,00 |