31,340$
1,99%
Echtzeit-Aktienkurs Hilltop Holdings Inc.
Bid:
Ask:
Aktienkurse zur Hilltop Holdings Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 31,13 | 31,56 | 31,05 | 31,32 | 1,92% | 289.160,00 |
02.05.2024 | 30,39 | 30,82 | 30,36 | 30,73 | 1,92% | 466.435,00 |
01.05.2024 | 29,70 | 30,75 | 29,62 | 30,15 | 3,04% | 213.711,00 |
30.04.2024 | 29,61 | 29,77 | 29,24 | 29,26 | -1,88% | 202.688,00 |
29.04.2024 | 30,47 | 30,59 | 29,81 | 29,82 | -1,78% | 218.954,00 |
26.04.2024 | 30,34 | 30,67 | 30,33 | 30,36 | -0,03% | 176.150,00 |
25.04.2024 | 30,31 | 30,37 | 29,97 | 30,37 | -0,56% | 203.237,00 |
24.04.2024 | 30,23 | 30,58 | 30,00 | 30,54 | 0,03% | 455.831,00 |
23.04.2024 | 30,24 | 30,75 | 30,24 | 30,53 | 0,63% | 304.248,00 |
22.04.2024 | 29,93 | 30,60 | 29,58 | 30,34 | 1,17% | 479.501,00 |
19.04.2024 | 29,29 | 30,47 | 28,76 | 29,99 | 3,24% | 605.305,00 |
18.04.2024 | 28,75 | 29,18 | 28,67 | 29,05 | 1,43% | 297.046,00 |
17.04.2024 | 29,00 | 29,12 | 28,60 | 28,64 | -0,38% | 239.796,00 |
16.04.2024 | 28,99 | 29,02 | 28,71 | 28,75 | -1,54% | 203.771,00 |
15.04.2024 | 29,68 | 29,90 | 28,94 | 29,20 | -1,08% | 174.547,00 |
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% | 482.805,00 |
09.04.2024 | 30,52 | 30,66 | 30,22 | 30,35 | -0,56% | 174.138,00 |
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% | 412.679,00 |
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% | 214.403,00 |
01.04.2024 | 31,29 | 31,29 | 30,80 | 31,12 | -0,64% | 274.646,00 |
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% | 137.184,00 |
25.03.2024 | 30,46 | 30,75 | 30,21 | 30,25 | -0,49% | 111.917,00 |
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% | 171.921,00 |
20.03.2024 | 29,72 | 31,08 | 29,72 | 30,79 | 2,98% | 237.691,00 |
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% | 232.151,00 |
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% | 188.783,00 |
12.03.2024 | 31,34 | 31,60 | 31,02 | 31,24 | -0,95% | 176.199,00 |
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% | 444.461,00 |
05.03.2024 | 30,27 | 31,32 | 30,27 | 31,22 | 2,53% | 392.652,00 |
04.03.2024 | 30,71 | 30,99 | 30,38 | 30,45 | -0,62% | 247.154,00 |
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% | 222.996,00 |
27.02.2024 | 30,74 | 30,96 | 30,58 | 30,76 | 0,46% | 168.763,00 |
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% | 174.248,00 |
21.02.2024 | 31,01 | 31,06 | 30,69 | 30,84 | -0,55% | 160.242,00 |
20.02.2024 | 30,80 | 31,39 | 30,71 | 31,01 | -0,61% | 287.944,00 |
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% | 227.753,00 |
14.02.2024 | 30,65 | 30,88 | 30,19 | 30,84 | 2,09% | 291.707,00 |
13.02.2024 | 30,45 | 30,73 | 29,85 | 30,21 | -4,00% | 446.788,00 |
12.02.2024 | 30,98 | 31,88 | 30,88 | 31,47 | 1,81% | 242.962,00 |
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% | 329.352,00 |
07.02.2024 | 30,73 | 30,85 | 30,00 | 30,62 | -0,16% | 229.908,00 |
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% | 232.167,00 |
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% | 419.106,00 |
31.01.2024 | 32,29 | 32,53 | 31,36 | 31,49 | -3,82% | 430.981,00 |
30.01.2024 | 33,06 | 33,16 | 32,70 | 32,74 | -1,27% | 395.255,00 |
29.01.2024 | 33,22 | 33,36 | 32,95 | 33,16 | -0,96% | 394.039,00 |
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% | 247.199,00 |
24.01.2024 | 33,96 | 34,28 | 33,76 | 34,00 | 0,92% | 224.025,00 |
23.01.2024 | 34,62 | 34,62 | 33,68 | 33,69 | -1,84% | 324.391,00 |
22.01.2024 | 33,72 | 34,33 | 33,72 | 34,32 | 3,00% | 407.818,00 |
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% | 727.910,00 |
17.01.2024 | 32,59 | 33,03 | 32,26 | 32,36 | -2,35% | 423.140,00 |
16.01.2024 | 33,50 | 33,80 | 33,13 | 33,14 | -2,30% | 291.371,00 |
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% | 228.832,00 |
10.01.2024 | 34,18 | 34,46 | 34,00 | 34,45 | 0,20% | 181.108,00 |
09.01.2024 | 34,27 | 34,57 | 33,92 | 34,38 | -0,84% | 239.611,00 |
08.01.2024 | 34,07 | 34,78 | 34,04 | 34,67 | 1,40% | 423.947,00 |
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% | 269.206,00 |
03.01.2024 | 34,52 | 34,52 | 33,41 | 33,45 | -3,91% | 269.612,00 |
02.01.2024 | 34,76 | 35,45 | 34,62 | 34,81 | -1,14% | 382.354,00 |
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% | 289.336,00 |
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% | 233.507,00 |
20.12.2023 | 34,48 | 35,22 | 34,09 | 34,16 | -1,16% | 473.828,00 |
19.12.2023 | 34,03 | 34,85 | 33,88 | 34,56 | 1,80% | 578.388,00 |
18.12.2023 | 34,29 | 34,43 | 33,82 | 33,95 | -0,47% | 250.182,00 |
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% | 487.366,00 |
13.12.2023 | 32,10 | 33,46 | 31,84 | 33,39 | 4,61% | 385.814,00 |
12.12.2023 | 31,95 | 32,26 | 31,78 | 31,92 | -0,37% | 145.619,00 |
11.12.2023 | 31,93 | 32,09 | 31,67 | 32,04 | -0,06% | 146.843,00 |