19,250$
5,60%
Echtzeit-Aktienkurs Hawthorn Bancshares
Bid:
Ask:
Aktienkurse zur Hawthorn Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2024 | 18,02 | 19,03 | 18,01 | 19,00 | 5,56% | 8.882,00 |
| 30.04.2024 | 18,49 | 19,00 | 17,86 | 18,00 | -2,70% | 27.014,00 |
| 29.04.2024 | 18,68 | 19,45 | 18,50 | 18,50 | -2,06% | 21.787,00 |
| 26.04.2024 | 18,96 | 19,00 | 18,54 | 18,89 | 0,00% | 11.906,00 |
| 25.04.2024 | 18,68 | 19,13 | 18,39 | 18,89 | -0,42% | 13.519,00 |
| 24.04.2024 | 18,35 | 19,29 | 18,26 | 18,97 | 3,60% | 21.860,00 |
| 23.04.2024 | 18,87 | 18,93 | 18,00 | 18,31 | -1,35% | 10.119,00 |
| 22.04.2024 | 19,26 | 20,20 | 18,15 | 18,56 | -6,03% | 16.563,00 |
| 19.04.2024 | 20,63 | 20,89 | 19,75 | 19,75 | -5,82% | 13.798,00 |
| 18.04.2024 | 20,20 | 20,99 | 20,17 | 20,97 | 1,80% | 5.578,00 |
| 17.04.2024 | 19,93 | 20,65 | 19,74 | 20,60 | 3,00% | 16.734,00 |
| 16.04.2024 | 20,91 | 20,91 | 19,89 | 20,00 | -2,39% | 11.559,00 |
| 15.04.2024 | 21,04 | 21,04 | 20,49 | 20,49 | -3,35% | 5.646,00 |
| 12.04.2024 | 20,83 | 21,31 | 20,83 | 21,20 | 0,71% | 7.220,00 |
| 11.04.2024 | 21,38 | 21,50 | 21,05 | 21,05 | -1,08% | 7.203,00 |
| 10.04.2024 | 20,85 | 21,29 | 20,85 | 21,28 | 1,67% | 7.777,00 |
| 09.04.2024 | 20,86 | 21,60 | 20,74 | 20,93 | 0,53% | 14.845,00 |
| 08.04.2024 | 20,82 | 20,82 | 20,82 | 20,82 | -1,65% | 751,00 |
| 05.04.2024 | 20,50 | 21,32 | 20,50 | 21,17 | 1,29% | 8.170,00 |
| 04.04.2024 | 20,95 | 21,20 | 20,63 | 20,90 | 0,24% | 8.945,00 |
| 03.04.2024 | 21,38 | 21,38 | 20,20 | 20,85 | -1,51% | 12.787,00 |
| 02.04.2024 | 20,67 | 21,34 | 20,67 | 21,17 | 0,86% | 8.996,00 |
| 01.04.2024 | 20,68 | 21,49 | 19,70 | 20,99 | 2,74% | 12.117,00 |
| 28.03.2024 | 21,17 | 21,17 | 20,36 | 20,43 | -0,24% | 2.971,00 |
| 27.03.2024 | 20,43 | 20,83 | 20,20 | 20,48 | -0,10% | 4.239,00 |
| 26.03.2024 | 20,36 | 20,50 | 20,36 | 20,50 | -1,20% | 2.280,00 |
| 25.03.2024 | 20,60 | 20,75 | 20,18 | 20,75 | 1,27% | 10.923,00 |
| 22.03.2024 | 20,29 | 20,49 | 20,29 | 20,49 | 0,00% | 5.392,00 |
| 21.03.2024 | 19,77 | 20,49 | 19,42 | 20,49 | 3,48% | 14.306,00 |
| 20.03.2024 | 19,14 | 19,83 | 19,14 | 19,80 | 3,45% | 21.117,00 |
| 19.03.2024 | 19,09 | 19,35 | 18,90 | 19,14 | -0,67% | 14.998,00 |
| 18.03.2024 | 19,48 | 19,84 | 19,07 | 19,27 | -0,49% | 16.076,00 |
| 15.03.2024 | 18,67 | 19,37 | 18,67 | 19,37 | 3,22% | 7.112,00 |
| 14.03.2024 | 19,17 | 19,49 | 18,56 | 18,76 | -4,09% | 25.503,00 |
| 13.03.2024 | 20,00 | 20,24 | 19,56 | 19,56 | -2,98% | 21.281,00 |
| 12.03.2024 | 19,96 | 20,25 | 19,87 | 20,16 | 0,80% | 6.498,00 |
| 11.03.2024 | 20,41 | 20,65 | 19,84 | 20,00 | -0,79% | 17.192,00 |
| 08.03.2024 | 19,95 | 20,31 | 19,69 | 20,16 | 0,40% | 13.991,00 |
| 07.03.2024 | 20,50 | 20,50 | 19,60 | 20,08 | -1,08% | 25.576,00 |
| 06.03.2024 | 21,15 | 21,15 | 20,30 | 20,30 | -3,10% | 8.343,00 |
| 05.03.2024 | 20,57 | 21,25 | 20,24 | 20,95 | 1,65% | 16.820,00 |
| 04.03.2024 | 20,90 | 21,33 | 20,38 | 20,61 | -1,15% | 17.921,00 |
| 01.03.2024 | 21,45 | 21,97 | 20,76 | 20,85 | -3,61% | 26.467,00 |
| 29.02.2024 | 21,71 | 23,35 | 21,04 | 21,63 | -0,14% | 39.675,00 |
| 28.02.2024 | 22,15 | 22,25 | 21,43 | 21,66 | -1,90% | 18.068,00 |
| 27.02.2024 | 21,96 | 22,45 | 21,96 | 22,08 | -0,67% | 9.658,00 |
| 26.02.2024 | 21,50 | 23,27 | 21,06 | 22,23 | 3,78% | 46.412,00 |
| 23.02.2024 | 21,68 | 22,00 | 21,22 | 21,42 | -2,37% | 10.645,00 |
| 22.02.2024 | 21,75 | 22,21 | 21,45 | 21,94 | 1,06% | 8.257,00 |
| 21.02.2024 | 22,60 | 23,16 | 21,70 | 21,71 | -4,82% | 10.431,00 |
| 20.02.2024 | 22,56 | 23,39 | 22,56 | 22,81 | 0,13% | 18.856,00 |
| 16.02.2024 | 21,49 | 23,66 | 21,49 | 22,78 | 3,59% | 28.388,00 |
| 15.02.2024 | 22,52 | 22,52 | 21,71 | 21,99 | -1,74% | 8.628,00 |
| 14.02.2024 | 22,58 | 22,58 | 22,32 | 22,38 | -2,91% | 5.572,00 |
| 13.02.2024 | 23,00 | 23,07 | 22,78 | 23,05 | -1,03% | 6.006,00 |
| 12.02.2024 | 23,69 | 23,69 | 23,00 | 23,29 | -0,89% | 142.237,00 |
| 09.02.2024 | 23,51 | 23,89 | 23,37 | 23,50 | -1,05% | 207.162,00 |
| 08.02.2024 | 24,10 | 24,30 | 23,70 | 23,75 | -1,21% | 7.504,00 |
| 07.02.2024 | 24,10 | 24,25 | 24,00 | 24,04 | -0,12% | 13.119,00 |
| 06.02.2024 | 24,94 | 24,94 | 24,07 | 24,07 | -3,72% | 6.680,00 |
| 05.02.2024 | 25,19 | 25,19 | 25,00 | 25,00 | -0,56% | 3.035,00 |
| 02.02.2024 | 24,97 | 25,24 | 24,76 | 25,14 | 0,16% | 4.932,00 |
| 01.02.2024 | 25,00 | 25,11 | 24,73 | 25,10 | -0,50% | 10.809,00 |
| 31.01.2024 | 25,03 | 25,25 | 25,02 | 25,23 | -0,69% | 8.006,00 |
| 30.01.2024 | 25,35 | 25,48 | 25,19 | 25,40 | 0,36% | 7.808,00 |
| 29.01.2024 | 26,00 | 26,00 | 25,16 | 25,31 | -0,35% | 19.018,00 |
| 26.01.2024 | 25,15 | 25,42 | 25,15 | 25,40 | 0,79% | 10.773,00 |
| 25.01.2024 | 25,02 | 25,20 | 25,01 | 25,20 | 0,58% | 11.062,00 |
| 24.01.2024 | 25,00 | 25,12 | 24,88 | 25,06 | 0,46% | 10.787,00 |
| 23.01.2024 | 25,00 | 25,11 | 24,94 | 24,94 | 0,08% | 16.740,00 |
| 22.01.2024 | 25,00 | 25,05 | 24,78 | 24,92 | 0,32% | 15.241,00 |
| 19.01.2024 | 24,87 | 24,99 | 24,84 | 24,84 | -0,04% | 4.828,00 |
| 18.01.2024 | 24,73 | 24,97 | 24,69 | 24,85 | 0,08% | 8.529,00 |
| 17.01.2024 | 24,60 | 24,95 | 24,60 | 24,83 | 0,12% | 6.915,00 |
| 16.01.2024 | 24,80 | 24,89 | 24,37 | 24,80 | -0,08% | 13.125,00 |
| 12.01.2024 | 24,72 | 24,97 | 24,72 | 24,82 | 0,36% | 10.883,00 |
| 11.01.2024 | 24,73 | 24,97 | 24,73 | 24,73 | -0,12% | 6.567,00 |
| 10.01.2024 | 24,72 | 24,99 | 24,72 | 24,76 | -0,84% | 5.059,00 |
| 09.01.2024 | 24,51 | 25,07 | 24,51 | 24,97 | -0,44% | 7.322,00 |
| 08.01.2024 | 24,80 | 25,21 | 24,63 | 25,08 | 0,84% | 9.738,00 |
| 05.01.2024 | 25,05 | 25,43 | 24,87 | 24,87 | -1,00% | 10.598,00 |
| 04.01.2024 | 25,25 | 25,53 | 25,12 | 25,12 | -1,24% | 19.239,00 |
| 03.01.2024 | 25,25 | 25,50 | 25,25 | 25,44 | -0,25% | 6.270,00 |
| 02.01.2024 | 25,59 | 25,59 | 25,24 | 25,50 | 0,51% | 11.359,00 |
| 29.12.2023 | 25,21 | 25,75 | 25,21 | 25,37 | -0,28% | 16.426,00 |
| 28.12.2023 | 25,46 | 25,67 | 25,01 | 25,44 | -0,24% | 4.351,00 |
| 27.12.2023 | 25,15 | 25,72 | 25,15 | 25,50 | 1,39% | 12.853,00 |
| 26.12.2023 | 25,17 | 25,25 | 25,11 | 25,15 | -0,08% | 3.918,00 |
| 22.12.2023 | 24,85 | 25,50 | 24,75 | 25,17 | 1,25% | 7.811,00 |
| 21.12.2023 | 25,01 | 25,78 | 24,52 | 24,86 | -1,05% | 8.379,00 |
| 20.12.2023 | 23,50 | 25,34 | 23,50 | 25,13 | 6,94% | 9.575,00 |
| 19.12.2023 | 21,41 | 23,50 | 21,41 | 23,50 | 9,23% | 91.389,00 |
| 18.12.2023 | 21,50 | 21,70 | 21,47 | 21,51 | 0,05% | 5.833,00 |
| 15.12.2023 | 21,35 | 21,56 | 21,34 | 21,50 | -0,42% | 9.782,00 |
| 14.12.2023 | 21,51 | 21,68 | 21,49 | 21,59 | 2,81% | 6.557,00 |
| 13.12.2023 | 21,45 | 21,50 | 21,00 | 21,00 | -1,08% | 25.698,00 |
| 12.12.2023 | 21,41 | 21,51 | 21,14 | 21,23 | -1,30% | 5.730,00 |
| 11.12.2023 | 21,56 | 21,56 | 21,50 | 21,51 | 0,51% | 2.667,00 |
| 08.12.2023 | 21,55 | 21,59 | 21,28 | 21,40 | -0,23% | 3.528,00 |
| 07.12.2023 | 21,46 | 21,51 | 21,40 | 21,45 | 0,85% | 7.299,00 |