15,800$
-0,63%
Echtzeit-Aktienkurs Hanmi Financial Corp
Bid:
Ask:
Aktienkurse zur Hanmi Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 15,95 | 15,95 | 15,78 | 15,80 | -0,63% | 26.274,00 |
| 02.05.2024 | 15,82 | 15,97 | 15,74 | 15,90 | 1,34% | 104.401,00 |
| 01.05.2024 | 15,40 | 15,96 | 15,40 | 15,69 | 2,55% | 187.351,00 |
| 30.04.2024 | 15,48 | 15,53 | 15,30 | 15,30 | -1,73% | 152.047,00 |
| 29.04.2024 | 15,94 | 15,94 | 15,57 | 15,57 | -1,58% | 202.654,00 |
| 26.04.2024 | 15,65 | 16,03 | 15,65 | 15,82 | 1,22% | 457.426,00 |
| 25.04.2024 | 15,80 | 15,81 | 15,30 | 15,63 | 3,24% | 324.697,00 |
| 24.04.2024 | 14,55 | 15,24 | 14,55 | 15,14 | -3,29% | 295.584,00 |
| 23.04.2024 | 15,18 | 15,70 | 15,04 | 15,66 | 2,86% | 105.855,00 |
| 22.04.2024 | 15,22 | 15,36 | 15,17 | 15,22 | 0,07% | 142.163,00 |
| 19.04.2024 | 14,53 | 15,22 | 14,49 | 15,21 | 4,18% | 253.161,00 |
| 18.04.2024 | 14,48 | 14,71 | 14,48 | 14,60 | 0,76% | 150.021,00 |
| 17.04.2024 | 14,58 | 14,78 | 14,47 | 14,49 | 0,07% | 143.694,00 |
| 16.04.2024 | 14,67 | 14,67 | 14,45 | 14,48 | -2,03% | 124.403,00 |
| 15.04.2024 | 14,90 | 15,02 | 14,60 | 14,78 | -0,34% | 257.842,00 |
| 12.04.2024 | 14,72 | 14,90 | 14,70 | 14,83 | -0,17% | 178.656,00 |
| 11.04.2024 | 14,87 | 14,89 | 14,64 | 14,86 | 0,24% | 132.925,00 |
| 10.04.2024 | 15,27 | 15,45 | 14,61 | 14,82 | -4,88% | 225.661,00 |
| 09.04.2024 | 15,47 | 15,66 | 15,44 | 15,58 | 0,87% | 128.807,00 |
| 08.04.2024 | 15,19 | 15,55 | 15,19 | 15,45 | 1,81% | 120.141,00 |
| 05.04.2024 | 15,18 | 15,27 | 15,07 | 15,17 | -0,07% | 114.567,00 |
| 04.04.2024 | 15,46 | 15,59 | 15,11 | 15,18 | -0,78% | 168.693,00 |
| 03.04.2024 | 15,25 | 15,43 | 15,24 | 15,30 | 0,07% | 368.420,00 |
| 02.04.2024 | 15,25 | 15,45 | 15,10 | 15,29 | -1,42% | 196.023,00 |
| 01.04.2024 | 15,98 | 15,98 | 15,49 | 15,51 | -2,58% | 205.547,00 |
| 28.03.2024 | 15,82 | 15,99 | 15,75 | 15,92 | 0,25% | 209.869,00 |
| 27.03.2024 | 15,36 | 15,91 | 15,35 | 15,88 | 4,06% | 153.304,00 |
| 26.03.2024 | 15,40 | 15,45 | 15,20 | 15,26 | -0,65% | 122.078,00 |
| 25.03.2024 | 15,30 | 15,57 | 15,26 | 15,36 | 0,92% | 134.619,00 |
| 22.03.2024 | 15,65 | 15,65 | 15,22 | 15,22 | -2,12% | 147.518,00 |
| 21.03.2024 | 15,51 | 15,75 | 15,46 | 15,55 | 0,84% | 258.876,00 |
| 20.03.2024 | 14,69 | 15,61 | 14,69 | 15,42 | 3,70% | 275.249,00 |
| 19.03.2024 | 14,97 | 15,17 | 14,86 | 14,87 | -0,87% | 234.443,00 |
| 18.03.2024 | 14,97 | 15,14 | 14,75 | 15,00 | 1,01% | 234.679,00 |
| 15.03.2024 | 14,59 | 14,94 | 14,58 | 14,85 | 1,16% | 1.520.875,00 |
| 14.03.2024 | 15,21 | 15,29 | 14,57 | 14,68 | -3,86% | 273.827,00 |
| 13.03.2024 | 15,05 | 15,41 | 15,05 | 15,27 | 0,79% | 229.113,00 |
| 12.03.2024 | 15,57 | 15,66 | 15,08 | 15,15 | -3,07% | 394.541,00 |
| 11.03.2024 | 15,76 | 15,88 | 15,59 | 15,63 | -0,89% | 302.558,00 |
| 08.03.2024 | 15,91 | 16,00 | 15,70 | 15,77 | 0,19% | 227.951,00 |
| 07.03.2024 | 15,65 | 15,80 | 15,41 | 15,74 | 1,48% | 421.835,00 |
| 06.03.2024 | 15,45 | 15,66 | 15,03 | 15,51 | 0,58% | 403.680,00 |
| 05.03.2024 | 14,76 | 15,54 | 14,76 | 15,42 | 3,77% | 233.726,00 |
| 04.03.2024 | 14,95 | 15,25 | 14,84 | 14,86 | -1,00% | 306.059,00 |
| 01.03.2024 | 15,03 | 15,14 | 14,76 | 15,01 | -0,73% | 309.316,00 |
| 29.02.2024 | 15,46 | 15,54 | 15,01 | 15,12 | -0,07% | 192.455,00 |
| 28.02.2024 | 15,12 | 15,30 | 15,02 | 15,13 | -0,92% | 288.876,00 |
| 27.02.2024 | 15,44 | 15,46 | 15,19 | 15,27 | 0,07% | 259.765,00 |
| 26.02.2024 | 15,08 | 15,38 | 15,01 | 15,26 | 0,46% | 517.854,00 |
| 23.02.2024 | 15,06 | 15,30 | 14,84 | 15,19 | 1,27% | 390.338,00 |
| 22.02.2024 | 15,08 | 15,24 | 14,91 | 15,00 | -0,92% | 299.875,00 |
| 21.02.2024 | 15,22 | 15,27 | 15,02 | 15,14 | -0,66% | 190.150,00 |
| 20.02.2024 | 15,18 | 15,50 | 15,18 | 15,24 | -1,10% | 163.409,00 |
| 16.02.2024 | 15,35 | 15,56 | 15,16 | 15,41 | -0,71% | 261.608,00 |
| 15.02.2024 | 15,12 | 15,63 | 15,06 | 15,52 | 3,19% | 195.770,00 |
| 14.02.2024 | 15,13 | 15,24 | 14,79 | 15,04 | 0,87% | 312.679,00 |
| 13.02.2024 | 15,00 | 15,18 | 14,60 | 14,91 | -4,05% | 302.737,00 |
| 12.02.2024 | 15,48 | 15,82 | 15,48 | 15,54 | 0,45% | 186.948,00 |
| 09.02.2024 | 14,88 | 15,56 | 14,67 | 15,47 | 4,10% | 364.796,00 |
| 08.02.2024 | 14,89 | 15,04 | 14,73 | 14,86 | 0,07% | 364.647,00 |
| 07.02.2024 | 15,21 | 15,23 | 14,78 | 14,85 | -2,30% | 659.500,00 |
| 06.02.2024 | 15,45 | 15,72 | 15,08 | 15,20 | -2,12% | 328.179,00 |
| 05.02.2024 | 15,73 | 15,73 | 15,39 | 15,53 | -2,14% | 193.449,00 |
| 02.02.2024 | 15,88 | 16,16 | 15,77 | 15,87 | -3,41% | 318.334,00 |
| 01.02.2024 | 17,07 | 17,07 | 15,87 | 16,43 | -1,91% | 303.225,00 |
| 31.01.2024 | 17,00 | 17,38 | 16,60 | 16,75 | -2,28% | 361.063,00 |
| 30.01.2024 | 17,20 | 17,35 | 17,04 | 17,14 | -0,87% | 205.143,00 |
| 29.01.2024 | 17,03 | 17,39 | 16,92 | 17,29 | 1,59% | 288.768,00 |
| 26.01.2024 | 17,48 | 17,48 | 16,97 | 17,02 | -1,22% | 223.971,00 |
| 25.01.2024 | 16,99 | 17,27 | 16,82 | 17,23 | 2,80% | 317.639,00 |
| 24.01.2024 | 17,93 | 18,21 | 16,58 | 16,76 | -9,36% | 478.146,00 |
| 23.01.2024 | 18,97 | 19,15 | 18,47 | 18,49 | -2,07% | 118.743,00 |
| 22.01.2024 | 18,55 | 18,88 | 18,08 | 18,88 | 3,23% | 138.943,00 |
| 19.01.2024 | 18,22 | 18,30 | 17,90 | 18,29 | 1,27% | 229.987,00 |
| 18.01.2024 | 18,15 | 18,24 | 17,85 | 18,06 | 0,00% | 265.051,00 |
| 17.01.2024 | 17,93 | 18,27 | 17,77 | 18,06 | -0,61% | 89.766,00 |
| 16.01.2024 | 18,14 | 18,46 | 18,04 | 18,17 | -1,30% | 206.016,00 |
| 12.01.2024 | 18,77 | 18,80 | 18,18 | 18,41 | -0,81% | 108.855,00 |
| 11.01.2024 | 18,62 | 18,68 | 18,26 | 18,56 | -1,28% | 360.577,00 |
| 10.01.2024 | 18,63 | 18,84 | 18,52 | 18,80 | 0,80% | 200.555,00 |
| 09.01.2024 | 18,81 | 18,85 | 18,50 | 18,65 | -2,30% | 177.433,00 |
| 08.01.2024 | 18,94 | 19,09 | 18,74 | 19,09 | 1,01% | 107.729,00 |
| 05.01.2024 | 18,93 | 19,26 | 18,84 | 18,90 | -0,74% | 284.124,00 |
| 04.01.2024 | 18,81 | 19,19 | 18,75 | 19,04 | 1,76% | 248.555,00 |
| 03.01.2024 | 19,24 | 19,29 | 18,70 | 18,71 | -3,26% | 222.118,00 |
| 02.01.2024 | 19,23 | 19,71 | 19,03 | 19,34 | -0,31% | 170.468,00 |
| 29.12.2023 | 19,85 | 19,85 | 19,40 | 19,40 | -2,66% | 76.591,00 |
| 28.12.2023 | 19,93 | 20,12 | 19,83 | 19,93 | -0,70% | 73.293,00 |
| 27.12.2023 | 20,20 | 20,31 | 19,98 | 20,07 | -0,25% | 83.638,00 |
| 26.12.2023 | 19,83 | 20,15 | 19,78 | 20,12 | 2,18% | 87.328,00 |
| 22.12.2023 | 19,78 | 19,92 | 19,63 | 19,69 | 0,66% | 136.497,00 |
| 21.12.2023 | 19,67 | 19,69 | 19,32 | 19,56 | 0,57% | 97.101,00 |
| 20.12.2023 | 19,78 | 20,24 | 19,43 | 19,45 | -1,67% | 219.303,00 |
| 19.12.2023 | 19,37 | 19,94 | 19,28 | 19,78 | 2,86% | 127.463,00 |
| 18.12.2023 | 19,30 | 19,52 | 19,07 | 19,23 | -0,36% | 163.414,00 |
| 15.12.2023 | 19,61 | 19,64 | 19,18 | 19,30 | -0,67% | 1.090.832,00 |
| 14.12.2023 | 19,92 | 20,24 | 19,39 | 19,43 | 1,67% | 258.155,00 |
| 13.12.2023 | 18,37 | 19,20 | 17,95 | 19,11 | 4,37% | 415.116,00 |
| 12.12.2023 | 18,40 | 18,53 | 18,19 | 18,31 | -0,33% | 145.806,00 |
| 11.12.2023 | 18,53 | 18,55 | 18,24 | 18,37 | -0,43% | 91.072,00 |