28,985$
1,20%
Echtzeit-Aktienkurs Hilltop Holdings Inc.
Bid:
Ask:
Aktienkurse zur Hilltop Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 28,73 | 29,14 | 28,72 | 28,97 | 1,14% | - |
| 17.04.2024 | 29,00 | 29,12 | 28,60 | 28,64 | -0,38% | 239.933,00 |
| 16.04.2024 | 28,99 | 29,02 | 28,71 | 28,75 | -1,54% | 203.773,00 |
| 15.04.2024 | 29,68 | 29,90 | 28,94 | 29,20 | -1,08% | 174.572,00 |
| 12.04.2024 | 29,26 | 29,52 | 29,14 | 29,52 | -0,07% | 170.685,00 |
| 11.04.2024 | 29,59 | 29,69 | 29,20 | 29,54 | 0,17% | 178.175,00 |
| 10.04.2024 | 29,57 | 29,77 | 29,16 | 29,49 | -2,83% | 483.221,00 |
| 09.04.2024 | 30,52 | 30,66 | 30,22 | 30,35 | -0,56% | 174.139,00 |
| 08.04.2024 | 30,41 | 30,64 | 30,37 | 30,52 | 0,56% | 208.739,00 |
| 05.04.2024 | 30,43 | 30,57 | 30,17 | 30,35 | -0,72% | 160.302,00 |
| 04.04.2024 | 30,74 | 31,14 | 30,45 | 30,57 | 0,89% | 448.379,00 |
| 03.04.2024 | 30,47 | 30,73 | 30,26 | 30,30 | -0,88% | 150.729,00 |
| 02.04.2024 | 30,70 | 30,89 | 30,32 | 30,57 | -1,77% | 216.107,00 |
| 01.04.2024 | 31,29 | 31,29 | 30,80 | 31,12 | -0,64% | 274.650,00 |
| 28.03.2024 | 31,09 | 31,53 | 31,06 | 31,32 | 0,80% | 337.193,00 |
| 27.03.2024 | 30,38 | 31,08 | 30,38 | 31,07 | 3,12% | 196.746,00 |
| 26.03.2024 | 30,45 | 30,45 | 30,05 | 30,13 | -0,40% | 137.548,00 |
| 25.03.2024 | 30,46 | 30,75 | 30,21 | 30,25 | -0,49% | 151.117,00 |
| 22.03.2024 | 30,92 | 30,97 | 30,33 | 30,40 | -1,68% | 199.062,00 |
| 21.03.2024 | 30,89 | 31,26 | 30,75 | 30,92 | 0,42% | 216.700,00 |
| 20.03.2024 | 29,72 | 31,08 | 29,72 | 30,79 | 2,98% | 275.015,00 |
| 19.03.2024 | 29,57 | 30,06 | 29,57 | 29,90 | 0,95% | 160.122,00 |
| 18.03.2024 | 29,94 | 30,03 | 29,55 | 29,62 | -1,43% | 296.201,00 |
| 15.03.2024 | 29,77 | 30,39 | 29,77 | 30,05 | 0,57% | 878.661,00 |
| 14.03.2024 | 30,88 | 30,88 | 29,77 | 29,88 | -3,58% | 247.237,00 |
| 13.03.2024 | 31,08 | 31,45 | 30,90 | 30,99 | -0,80% | 189.239,00 |
| 12.03.2024 | 31,34 | 31,60 | 31,02 | 31,24 | -0,95% | 176.239,00 |
| 11.03.2024 | 31,60 | 31,83 | 31,50 | 31,54 | -0,38% | 157.215,00 |
| 08.03.2024 | 32,00 | 32,20 | 31,53 | 31,66 | -0,66% | 219.312,00 |
| 07.03.2024 | 31,66 | 31,92 | 31,61 | 31,87 | 1,69% | 317.997,00 |
| 06.03.2024 | 31,29 | 31,92 | 30,80 | 31,34 | 0,38% | 444.462,00 |
| 05.03.2024 | 30,27 | 31,32 | 30,27 | 31,22 | 2,53% | 398.866,00 |
| 04.03.2024 | 30,71 | 30,99 | 30,38 | 30,45 | -0,62% | 247.157,00 |
| 01.03.2024 | 30,77 | 30,80 | 30,28 | 30,64 | -0,78% | 237.485,00 |
| 29.02.2024 | 31,17 | 31,48 | 30,78 | 30,88 | 0,78% | 265.230,00 |
| 28.02.2024 | 30,37 | 30,94 | 30,37 | 30,64 | -0,39% | 223.181,00 |
| 27.02.2024 | 30,74 | 30,96 | 30,58 | 30,76 | 0,46% | 168.877,00 |
| 26.02.2024 | 30,67 | 31,02 | 30,51 | 30,62 | -0,65% | 173.485,00 |
| 23.02.2024 | 30,76 | 31,15 | 30,54 | 30,82 | 0,13% | 204.687,00 |
| 22.02.2024 | 30,76 | 30,92 | 30,62 | 30,78 | -0,19% | 174.281,00 |
| 21.02.2024 | 31,01 | 31,06 | 30,69 | 30,84 | -0,55% | 167.416,00 |
| 20.02.2024 | 30,80 | 31,39 | 30,71 | 31,01 | -0,61% | 287.951,00 |
| 16.02.2024 | 31,30 | 31,58 | 31,08 | 31,20 | -1,20% | 281.687,00 |
| 15.02.2024 | 31,02 | 31,74 | 31,02 | 31,58 | 2,40% | 227.754,00 |
| 14.02.2024 | 30,65 | 30,88 | 30,19 | 30,84 | 2,09% | 292.204,00 |
| 13.02.2024 | 30,45 | 30,73 | 29,85 | 30,21 | -4,00% | 639.864,00 |
| 12.02.2024 | 30,98 | 31,88 | 30,88 | 31,47 | 1,81% | 243.437,00 |
| 09.02.2024 | 30,65 | 31,03 | 30,31 | 30,91 | 0,82% | 417.453,00 |
| 08.02.2024 | 30,40 | 30,67 | 30,12 | 30,66 | 0,13% | 348.153,00 |
| 07.02.2024 | 30,73 | 30,85 | 30,00 | 30,62 | -0,16% | 239.908,00 |
| 06.02.2024 | 30,35 | 30,82 | 30,35 | 30,67 | 0,85% | 345.952,00 |
| 05.02.2024 | 30,64 | 30,72 | 30,22 | 30,41 | -1,74% | 235.767,00 |
| 02.02.2024 | 30,50 | 31,30 | 30,46 | 30,95 | -0,51% | 425.671,00 |
| 01.02.2024 | 31,66 | 31,82 | 30,11 | 31,11 | -1,21% | 509.106,00 |
| 31.01.2024 | 32,29 | 32,53 | 31,36 | 31,49 | -3,82% | 507.524,00 |
| 30.01.2024 | 33,06 | 33,16 | 32,70 | 32,74 | -1,27% | 395.257,00 |
| 29.01.2024 | 33,22 | 33,36 | 32,95 | 33,16 | -0,96% | 394.098,00 |
| 26.01.2024 | 34,29 | 34,63 | 32,93 | 33,48 | -1,44% | 472.926,00 |
| 25.01.2024 | 34,37 | 34,42 | 33,47 | 33,97 | -0,09% | 247.200,00 |
| 24.01.2024 | 33,96 | 34,28 | 33,76 | 34,00 | 0,92% | 265.643,00 |
| 23.01.2024 | 34,62 | 34,62 | 33,68 | 33,69 | -1,84% | 385.391,00 |
| 22.01.2024 | 33,72 | 34,33 | 33,72 | 34,32 | 3,00% | 408.090,00 |
| 19.01.2024 | 32,84 | 33,48 | 32,62 | 33,32 | 1,99% | 641.380,00 |
| 18.01.2024 | 32,55 | 32,84 | 32,26 | 32,67 | 0,96% | 774.431,00 |
| 17.01.2024 | 32,59 | 33,03 | 32,26 | 32,36 | -2,35% | 486.651,00 |
| 16.01.2024 | 33,50 | 33,80 | 33,13 | 33,14 | -2,30% | 356.975,00 |
| 12.01.2024 | 34,44 | 34,49 | 33,62 | 33,92 | -0,35% | 229.529,00 |
| 11.01.2024 | 34,14 | 34,29 | 33,50 | 34,04 | -1,19% | 294.842,00 |
| 10.01.2024 | 34,18 | 34,46 | 34,00 | 34,45 | 0,20% | 246.374,00 |
| 09.01.2024 | 34,27 | 34,57 | 33,92 | 34,38 | -0,84% | 303.968,00 |
| 08.01.2024 | 34,07 | 34,78 | 34,04 | 34,67 | 1,40% | 424.003,00 |
| 05.01.2024 | 33,96 | 34,75 | 33,89 | 34,19 | 1,45% | 446.512,00 |
| 04.01.2024 | 33,62 | 33,81 | 33,57 | 33,70 | 0,75% | 380.653,00 |
| 03.01.2024 | 34,52 | 34,52 | 33,41 | 33,45 | -3,91% | 321.787,00 |
| 02.01.2024 | 34,76 | 35,45 | 34,62 | 34,81 | -1,14% | 382.403,00 |
| 29.12.2023 | 35,47 | 35,62 | 34,90 | 35,21 | -0,71% | 256.003,00 |
| 28.12.2023 | 35,34 | 35,59 | 35,32 | 35,46 | 0,17% | 293.617,00 |
| 27.12.2023 | 35,48 | 35,66 | 35,27 | 35,40 | 0,17% | 476.406,00 |
| 26.12.2023 | 35,18 | 35,59 | 34,79 | 35,34 | 1,17% | 163.536,00 |
| 22.12.2023 | 34,92 | 35,32 | 34,88 | 34,93 | 0,63% | 183.368,00 |
| 21.12.2023 | 34,42 | 34,74 | 34,11 | 34,71 | 1,61% | 292.080,00 |
| 20.12.2023 | 34,48 | 35,22 | 34,09 | 34,16 | -1,16% | 510.719,00 |
| 19.12.2023 | 34,03 | 34,85 | 33,88 | 34,56 | 1,80% | 615.774,00 |
| 18.12.2023 | 34,29 | 34,43 | 33,82 | 33,95 | -0,47% | 253.522,00 |
| 15.12.2023 | 34,44 | 34,85 | 33,90 | 34,11 | -1,07% | 1.312.759,00 |
| 14.12.2023 | 34,16 | 34,68 | 33,82 | 34,48 | 3,26% | 538.305,00 |
| 13.12.2023 | 32,10 | 33,46 | 31,84 | 33,39 | 4,61% | 425.220,00 |
| 12.12.2023 | 31,95 | 32,26 | 31,78 | 31,92 | -0,37% | 145.735,00 |
| 11.12.2023 | 31,93 | 32,09 | 31,67 | 32,04 | -0,06% | 146.843,00 |
| 08.12.2023 | 32,08 | 32,38 | 31,83 | 32,06 | 0,19% | 151.425,00 |
| 07.12.2023 | 31,35 | 32,12 | 31,35 | 32,00 | 1,94% | 258.397,00 |
| 06.12.2023 | 31,59 | 32,23 | 31,28 | 31,39 | 0,38% | 140.513,00 |
| 05.12.2023 | 31,50 | 31,65 | 31,20 | 31,27 | -1,26% | 176.124,00 |
| 04.12.2023 | 30,40 | 31,67 | 30,40 | 31,67 | 2,96% | 260.875,00 |
| 01.12.2023 | 29,22 | 30,78 | 29,22 | 30,76 | 4,45% | 284.035,00 |
| 30.11.2023 | 29,57 | 29,66 | 29,30 | 29,45 | -0,27% | 182.815,00 |
| 29.11.2023 | 29,57 | 30,00 | 29,43 | 29,53 | 0,58% | 240.672,00 |
| 28.11.2023 | 29,42 | 29,42 | 29,07 | 29,36 | 0,10% | 184.457,00 |
| 27.11.2023 | 29,39 | 29,62 | 29,19 | 29,33 | -1,08% | 174.979,00 |
| 24.11.2023 | 29,89 | 30,08 | 29,62 | 29,65 | -0,34% | 123.609,00 |