27,200€
Echtzeit-Aktienkurs Hilltop Holdings Inc.
Bid:
Ask:
Aktienkurse zur Hilltop Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2024 | 27,80 | 28,00 | 27,20 | 27,40 | -1,44% | - |
| 12.04.2024 | 27,20 | 27,80 | 27,20 | 27,80 | 2,21% | - |
| 11.04.2024 | 27,00 | 27,80 | 27,00 | 27,20 | -0,73% | - |
| 10.04.2024 | 27,60 | 28,20 | 27,10 | 27,40 | -2,14% | - |
| 09.04.2024 | 28,10 | 28,30 | 27,80 | 28,00 | -0,71% | - |
| 08.04.2024 | 27,60 | 28,20 | 27,60 | 28,20 | 0,71% | - |
| 05.04.2024 | 28,30 | 28,40 | 27,80 | 28,00 | -0,71% | - |
| 04.04.2024 | 27,60 | 28,60 | 27,60 | 28,20 | 0,71% | - |
| 03.04.2024 | 28,00 | 28,40 | 27,70 | 28,00 | -1,41% | - |
| 02.04.2024 | 28,60 | 29,10 | 28,00 | 28,40 | -1,73% | - |
| 28.03.2024 | 28,40 | 29,20 | 20,60 | 28,90 | 37,62% | - |
| 27.03.2024 | 28,00 | 29,10 | 20,50 | 21,00 | -24,73% | - |
| 26.03.2024 | 27,60 | 28,90 | 26,70 | 27,90 | 33,49% | - |
| 25.03.2024 | 27,80 | 28,90 | 19,90 | 20,90 | -25,36% | - |
| 22.03.2024 | 28,20 | 29,10 | 16,52 | 28,00 | -1,75% | - |
| 21.03.2024 | 28,30 | 29,10 | 28,20 | 28,50 | 36,69% | - |
| 20.03.2024 | 27,20 | 28,90 | 20,85 | 20,85 | 0,48% | - |
| 19.03.2024 | 26,80 | 28,60 | 19,65 | 20,75 | -3,71% | - |
| 18.03.2024 | 27,20 | 28,40 | 19,75 | 21,55 | 3,86% | - |
| 15.03.2024 | 27,00 | 28,90 | 16,30 | 20,75 | 0,24% | - |
| 14.03.2024 | 28,00 | 28,90 | 20,70 | 20,70 | -0,48% | - |
| 13.03.2024 | 28,20 | 28,80 | 20,80 | 20,80 | -27,27% | - |
| 12.03.2024 | 28,90 | 29,00 | 20,45 | 28,60 | 36,19% | - |
| 11.03.2024 | 29,00 | 29,10 | 20,80 | 21,00 | -27,59% | - |
| 08.03.2024 | 28,80 | 29,40 | 28,80 | 29,00 | -0,34% | - |
| 07.03.2024 | 28,40 | 29,20 | 28,40 | 29,10 | 1,04% | - |
| 06.03.2024 | 28,40 | 29,30 | 28,30 | 28,80 | 0,35% | - |
| 05.03.2024 | 27,60 | 28,80 | 27,60 | 28,70 | 2,50% | - |
| 04.03.2024 | 27,80 | 28,60 | 27,80 | 28,00 | -0,71% | - |
| 01.03.2024 | 28,20 | 28,60 | 28,00 | 28,20 | -1,40% | - |
| 29.02.2024 | 28,40 | 29,00 | 28,20 | 28,60 | 1,42% | - |
| 28.02.2024 | 28,00 | 28,60 | 28,00 | 28,20 | -0,70% | - |
| 27.02.2024 | 27,80 | 28,60 | 27,80 | 28,40 | 0,71% | - |
| 26.02.2024 | 28,00 | 28,60 | 28,00 | 28,20 | -0,70% | - |
| 23.02.2024 | 28,00 | 28,80 | 28,00 | 28,40 | 0,00% | - |
| 22.02.2024 | 28,50 | 28,80 | 28,30 | 28,40 | -0,70% | - |
| 21.02.2024 | 28,70 | 28,80 | 28,40 | 28,60 | -0,35% | - |
| 20.02.2024 | 28,60 | 29,00 | 28,40 | 28,70 | -0,69% | - |
| 19.02.2024 | 28,90 | 29,00 | 28,80 | 28,90 | -0,34% | - |
| 16.02.2024 | 29,30 | 29,40 | 28,90 | 29,00 | -1,36% | - |
| 15.02.2024 | 28,80 | 29,40 | 28,70 | 29,40 | 2,08% | - |
| 14.02.2024 | 27,80 | 28,80 | 27,80 | 28,80 | 2,13% | - |
| 13.02.2024 | 28,80 | 29,20 | 27,90 | 28,20 | -3,42% | - |
| 12.02.2024 | 28,20 | 29,60 | 28,20 | 29,20 | 2,10% | - |
| 09.02.2024 | 28,00 | 28,80 | 28,00 | 28,60 | 0,70% | - |
| 08.02.2024 | 28,00 | 28,50 | 28,00 | 28,40 | 0,00% | - |
| 07.02.2024 | 28,20 | 28,80 | 27,90 | 28,40 | -0,35% | - |
| 06.02.2024 | 28,30 | 28,70 | 28,20 | 28,50 | 0,71% | - |
| 05.02.2024 | 28,60 | 28,70 | 28,20 | 28,30 | -1,39% | - |
| 02.02.2024 | 28,20 | 29,00 | 28,20 | 28,70 | 0,35% | - |
| 01.02.2024 | 28,80 | 29,30 | 27,80 | 28,60 | -2,05% | - |
| 31.01.2024 | 30,00 | 30,40 | 29,00 | 29,20 | -3,31% | - |
| 30.01.2024 | 30,20 | 30,60 | 30,20 | 30,20 | -1,31% | - |
| 29.01.2024 | 30,40 | 31,00 | 30,40 | 30,60 | 0,66% | - |
| 26.01.2024 | 31,40 | 31,80 | 30,40 | 30,40 | -3,18% | - |
| 25.01.2024 | 31,00 | 31,80 | 30,90 | 31,40 | 0,64% | - |
| 24.01.2024 | 30,60 | 31,40 | 30,60 | 31,20 | 0,65% | - |
| 23.01.2024 | 31,00 | 31,90 | 31,00 | 31,00 | -1,90% | - |
| 22.01.2024 | 30,20 | 31,60 | 30,20 | 31,60 | 3,27% | - |
| 19.01.2024 | 29,60 | 30,80 | 29,60 | 30,60 | 2,00% | - |
| 18.01.2024 | 29,70 | 30,20 | 29,60 | 30,00 | 0,67% | - |
| 17.01.2024 | 30,40 | 30,50 | 29,70 | 29,80 | -1,97% | - |
| 16.01.2024 | 30,60 | 31,10 | 30,40 | 30,40 | -1,94% | - |
| 15.01.2024 | 30,60 | 31,00 | 30,60 | 31,00 | 0,00% | - |
| 12.01.2024 | 31,00 | 31,50 | 30,60 | 31,00 | 0,00% | - |
| 11.01.2024 | 31,00 | 31,50 | 30,60 | 31,00 | -1,27% | - |
| 10.01.2024 | 31,40 | 31,40 | 31,00 | 31,40 | 0,00% | - |
| 09.01.2024 | 31,60 | 31,60 | 31,00 | 31,40 | -0,63% | - |
| 08.01.2024 | 30,80 | 31,70 | 30,80 | 31,60 | 1,28% | - |
| 05.01.2024 | 30,80 | 31,60 | 30,60 | 31,20 | 1,30% | - |
| 04.01.2024 | 30,60 | 30,90 | 30,40 | 30,80 | 0,65% | - |
| 03.01.2024 | 31,40 | 31,80 | 30,60 | 30,60 | -3,77% | - |
| 02.01.2024 | 32,00 | 32,40 | 31,60 | 31,80 | -0,62% | - |
| 29.12.2023 | 32,10 | 32,20 | 32,00 | 32,00 | 0,00% | - |
| 28.12.2023 | 31,80 | 32,20 | 31,60 | 32,00 | 0,63% | - |
| 27.12.2023 | 31,60 | 32,20 | 31,60 | 31,80 | 0,32% | - |
| 22.12.2023 | 31,50 | 32,00 | 31,30 | 31,70 | 0,32% | - |
| 21.12.2023 | 31,40 | 31,80 | 31,00 | 31,60 | 1,28% | - |
| 20.12.2023 | 31,20 | 32,20 | 31,20 | 31,20 | -0,95% | - |
| 19.12.2023 | 30,60 | 31,80 | 30,60 | 31,50 | 1,61% | - |
| 18.12.2023 | 30,80 | 31,50 | 30,80 | 31,00 | -0,96% | - |
| 15.12.2023 | 31,00 | 31,90 | 31,00 | 31,30 | -0,32% | - |
| 14.12.2023 | 30,80 | 31,50 | 30,60 | 31,40 | 2,61% | - |
| 13.12.2023 | 29,20 | 30,80 | 29,20 | 30,60 | 3,38% | - |
| 12.12.2023 | 29,80 | 29,90 | 29,50 | 29,60 | -0,67% | - |
| 11.12.2023 | 29,80 | 29,80 | 29,60 | 29,80 | 0,00% | - |
| 08.12.2023 | 29,60 | 30,10 | 29,50 | 29,80 | 3,47% | - |
| 07.12.2023 | 29,10 | 29,80 | 28,80 | 28,80 | -1,37% | - |
| 06.12.2023 | 28,80 | 29,80 | 28,80 | 29,20 | 0,69% | - |
| 05.12.2023 | 28,80 | 29,30 | 28,80 | 29,00 | -0,68% | - |
| 04.12.2023 | 28,30 | 29,20 | 27,90 | 29,20 | 3,55% | - |
| 01.12.2023 | 26,60 | 28,20 | 26,60 | 28,20 | 4,44% | - |
| 30.11.2023 | 26,60 | 27,20 | 26,60 | 27,00 | 0,37% | - |
| 29.11.2023 | 26,40 | 27,30 | 26,40 | 26,90 | 0,37% | - |
| 28.11.2023 | 26,80 | 27,10 | 26,40 | 26,80 | 0,00% | - |
| 27.11.2023 | 27,00 | 27,10 | 26,70 | 26,80 | -19,52% | - |
| 24.11.2023 | 27,30 | 35,00 | 25,00 | 33,30 | 21,98% | - |
| 23.11.2023 | 27,00 | 27,40 | 27,00 | 27,30 | -0,36% | - |
| 22.11.2023 | 27,00 | 27,70 | 27,00 | 27,40 | 0,00% | - |
| 21.11.2023 | 28,00 | 28,20 | 27,20 | 27,40 | -2,14% | 35,00 |