19,380$
-0,36%
Echtzeit-Aktienkurs HMN Financial
Bid:
Ask:
Aktienkurse zur HMN Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 19,38 | 19,38 | 19,38 | 19,38 | -0,36% | 28,00 |
| 03.05.2024 | 19,50 | 19,57 | 19,23 | 19,45 | -0,15% | 4.381,00 |
| 02.05.2024 | 19,60 | 19,60 | 19,45 | 19,48 | -1,37% | 12.261,00 |
| 01.05.2024 | 19,74 | 19,85 | 19,74 | 19,75 | 0,30% | 1.158,00 |
| 30.04.2024 | 19,53 | 19,80 | 19,25 | 19,69 | -1,06% | 3.848,00 |
| 29.04.2024 | 20,00 | 20,00 | 19,50 | 19,90 | 1,02% | 668,00 |
| 26.04.2024 | 19,60 | 19,89 | 19,60 | 19,70 | -0,96% | 1.068,00 |
| 25.04.2024 | 19,40 | 19,89 | 19,40 | 19,89 | 2,00% | 1.275,00 |
| 24.04.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -0,51% | 1.372,00 |
| 23.04.2024 | 19,75 | 19,75 | 19,60 | 19,60 | 0,10% | 2.141,00 |
| 22.04.2024 | 19,51 | 19,75 | 19,51 | 19,58 | -2,59% | 1.644,00 |
| 19.04.2024 | 20,18 | 20,18 | 20,10 | 20,10 | 2,29% | 46,00 |
| 18.04.2024 | 20,00 | 20,00 | 19,65 | 19,65 | -0,05% | 48,00 |
| 17.04.2024 | 19,68 | 19,68 | 19,46 | 19,66 | -1,21% | 1.817,00 |
| 16.04.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 0,10% | 916,00 |
| 12.04.2024 | 19,88 | 19,88 | 19,88 | 19,88 | -1,09% | 276,00 |
| 11.04.2024 | 20,45 | 20,45 | 20,01 | 20,10 | 0,00% | 3.120,00 |
| 10.04.2024 | 20,31 | 20,65 | 19,87 | 20,10 | -2,66% | 7.308,00 |
| 09.04.2024 | 20,50 | 20,89 | 20,50 | 20,65 | 0,24% | 2.119,00 |
| 08.04.2024 | 20,70 | 20,84 | 20,60 | 20,60 | -0,48% | 2.401,00 |
| 05.04.2024 | 20,74 | 20,74 | 20,26 | 20,70 | 0,00% | 4.839,00 |
| 04.04.2024 | 21,25 | 21,25 | 20,70 | 20,70 | -0,48% | 5.074,00 |
| 03.04.2024 | 20,86 | 20,89 | 20,80 | 20,80 | -0,29% | 2.623,00 |
| 02.04.2024 | 21,80 | 21,80 | 20,70 | 20,86 | 0,05% | 5.256,00 |
| 01.04.2024 | 21,00 | 21,20 | 20,85 | 20,85 | -1,18% | 3.273,00 |
| 28.03.2024 | 21,05 | 21,21 | 20,76 | 21,10 | 0,19% | 5.869,00 |
| 27.03.2024 | 21,15 | 21,97 | 21,00 | 21,06 | -1,50% | 4.747,00 |
| 26.03.2024 | 20,92 | 21,81 | 20,81 | 21,38 | -1,79% | 2.620,00 |
| 25.03.2024 | 20,35 | 21,77 | 20,35 | 21,77 | 6,45% | 6.262,00 |
| 22.03.2024 | 20,50 | 20,50 | 20,25 | 20,45 | 0,64% | 2.131,00 |
| 21.03.2024 | 20,44 | 20,50 | 20,30 | 20,32 | -0,88% | 2.234,00 |
| 20.03.2024 | 20,01 | 20,50 | 20,01 | 20,50 | 3,12% | 1.805,00 |
| 19.03.2024 | 19,90 | 20,17 | 19,84 | 19,88 | -0,65% | 3.932,00 |
| 18.03.2024 | 20,00 | 20,30 | 20,00 | 20,01 | -1,23% | 1.598,00 |
| 15.03.2024 | 20,49 | 20,49 | 20,10 | 20,26 | 0,40% | 1.385,00 |
| 14.03.2024 | 20,00 | 20,20 | 20,00 | 20,18 | -1,56% | 3.039,00 |
| 13.03.2024 | 20,12 | 20,50 | 20,12 | 20,50 | 0,49% | 1.054,00 |
| 12.03.2024 | 20,25 | 20,50 | 20,06 | 20,40 | 0,25% | 2.361,00 |
| 11.03.2024 | 20,15 | 20,35 | 20,15 | 20,35 | -0,25% | 735,00 |
| 08.03.2024 | 20,25 | 20,50 | 20,20 | 20,40 | 0,10% | 3.608,00 |
| 07.03.2024 | 20,01 | 20,49 | 20,01 | 20,38 | -0,49% | 2.529,00 |
| 06.03.2024 | 19,99 | 20,48 | 19,54 | 20,48 | 3,38% | 2.404,00 |
| 05.03.2024 | 19,80 | 20,48 | 19,75 | 19,81 | -0,70% | 4.824,00 |
| 04.03.2024 | 19,75 | 20,00 | 19,75 | 19,95 | 0,25% | 3.928,00 |
| 01.03.2024 | 19,70 | 20,09 | 19,70 | 19,90 | -1,34% | 1.187,00 |
| 29.02.2024 | 20,15 | 20,17 | 20,15 | 20,17 | 1,36% | 750,00 |
| 28.02.2024 | 19,62 | 20,35 | 19,62 | 19,90 | 0,25% | 1.661,00 |
| 27.02.2024 | 20,00 | 20,20 | 19,51 | 19,85 | -2,07% | 7.188,00 |
| 23.02.2024 | 20,50 | 20,50 | 19,80 | 20,27 | 1,35% | 5.883,00 |
| 22.02.2024 | 19,95 | 20,00 | 19,95 | 20,00 | 1,21% | 1.770,00 |
| 20.02.2024 | 20,05 | 20,33 | 19,76 | 19,76 | -2,27% | 2.101,00 |
| 16.02.2024 | 20,00 | 20,89 | 20,00 | 20,22 | -0,88% | 1.005,00 |
| 15.02.2024 | 20,00 | 20,40 | 18,57 | 20,40 | 0,00% | 6.204,00 |
| 14.02.2024 | 20,00 | 20,40 | 19,52 | 20,40 | 0,74% | 1.372,00 |
| 13.02.2024 | 20,79 | 20,79 | 19,70 | 20,25 | -1,75% | 3.230,00 |
| 12.02.2024 | 21,24 | 21,24 | 20,61 | 20,61 | -2,32% | 1.207,00 |
| 09.02.2024 | 21,54 | 21,87 | 20,47 | 21,10 | -4,05% | 6.443,00 |
| 08.02.2024 | 22,01 | 22,01 | 21,50 | 21,99 | -1,48% | 5.586,00 |
| 06.02.2024 | 22,10 | 22,55 | 22,07 | 22,32 | -0,62% | 1.109,00 |
| 05.02.2024 | 22,00 | 22,46 | 22,00 | 22,46 | 0,76% | 600,00 |
| 01.02.2024 | 22,02 | 22,32 | 21,81 | 22,29 | 0,18% | 2.338,00 |
| 31.01.2024 | 22,04 | 22,75 | 21,57 | 22,25 | -0,49% | 2.385,00 |
| 30.01.2024 | 22,20 | 22,45 | 22,03 | 22,36 | 0,04% | 1.885,00 |
| 29.01.2024 | 22,00 | 22,68 | 22,00 | 22,35 | 0,00% | 1.508,00 |
| 26.01.2024 | 22,00 | 22,35 | 22,00 | 22,35 | 0,68% | 862,00 |
| 25.01.2024 | 21,85 | 22,38 | 21,85 | 22,20 | 0,00% | 2.156,00 |
| 24.01.2024 | 21,60 | 22,59 | 21,60 | 22,20 | 0,91% | 1.839,00 |
| 23.01.2024 | 22,36 | 22,75 | 22,00 | 22,00 | -1,70% | 2.046,00 |
| 22.01.2024 | 22,75 | 22,75 | 21,89 | 22,38 | -1,63% | 3.240,00 |
| 19.01.2024 | 22,56 | 22,75 | 22,56 | 22,75 | 1,65% | 3.541,00 |
| 17.01.2024 | 21,90 | 22,50 | 21,90 | 22,38 | -0,22% | 1.293,00 |
| 16.01.2024 | 22,50 | 22,60 | 21,57 | 22,43 | -1,15% | 1.760,00 |
| 12.01.2024 | 21,70 | 22,75 | 21,70 | 22,69 | 0,84% | 1.925,00 |
| 11.01.2024 | 22,00 | 22,73 | 22,00 | 22,50 | -1,32% | 3.304,00 |
| 10.01.2024 | 22,33 | 22,80 | 22,33 | 22,80 | -0,18% | 1.884,00 |
| 08.01.2024 | 22,83 | 23,14 | 22,52 | 22,84 | -1,55% | 7.890,00 |
| 05.01.2024 | 22,80 | 23,20 | 22,56 | 23,20 | 0,00% | 6.087,00 |
| 04.01.2024 | 23,40 | 23,60 | 23,20 | 23,20 | -0,85% | 3.440,00 |
| 03.01.2024 | 23,87 | 23,94 | 23,21 | 23,40 | 0,24% | 5.264,00 |
| 02.01.2024 | 22,79 | 23,35 | 22,75 | 23,35 | 1,50% | 1.581,00 |
| 29.12.2023 | 23,25 | 23,28 | 23,00 | 23,00 | -1,46% | 3.599,00 |
| 28.12.2023 | 23,40 | 23,46 | 23,20 | 23,34 | 0,52% | 2.366,00 |
| 26.12.2023 | 23,22 | 23,22 | 23,22 | 23,22 | -1,40% | 363,00 |
| 22.12.2023 | 23,96 | 23,96 | 23,00 | 23,55 | 1,51% | 2.186,00 |
| 21.12.2023 | 23,48 | 23,79 | 23,12 | 23,20 | -0,64% | 9.844,00 |
| 20.12.2023 | 22,72 | 23,45 | 22,72 | 23,35 | -0,34% | 3.868,00 |
| 19.12.2023 | 23,60 | 23,60 | 23,04 | 23,43 | -0,26% | 2.796,00 |
| 18.12.2023 | 23,48 | 24,95 | 22,89 | 23,49 | -2,00% | 16.213,00 |
| 15.12.2023 | 22,07 | 23,97 | 22,07 | 23,97 | 4,44% | 9.638,00 |
| 14.12.2023 | 21,00 | 23,09 | 21,00 | 22,95 | 9,39% | 12.040,00 |
| 13.12.2023 | 20,48 | 20,99 | 20,10 | 20,98 | 3,63% | 8.148,00 |
| 12.12.2023 | 20,00 | 20,48 | 20,00 | 20,25 | -1,15% | 2.242,00 |
| 11.12.2023 | 19,98 | 20,49 | 19,91 | 20,48 | 2,61% | 7.910,00 |
| 08.12.2023 | 19,75 | 19,98 | 19,75 | 19,96 | 1,27% | 1.946,00 |
| 07.12.2023 | 18,79 | 19,87 | 18,61 | 19,71 | 7,70% | 7.827,00 |
| 06.12.2023 | 18,00 | 18,60 | 18,00 | 18,30 | 0,33% | 159.552,00 |
| 05.12.2023 | 18,35 | 20,00 | 18,18 | 18,24 | -0,86% | 48.886,00 |
| 04.12.2023 | 18,49 | 18,90 | 18,05 | 18,40 | -0,34% | 21.192,00 |
| 01.12.2023 | 17,80 | 19,00 | 17,66 | 18,46 | 3,71% | 45.172,00 |
| 30.11.2023 | 17,85 | 17,90 | 17,66 | 17,80 | -1,06% | 4.087,00 |