25,120$
-2,52%
Echtzeit-Aktienkurs Home BancShares
Bid:
Ask:
Aktienkurse zur Home BancShares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 24,25 | 24,88 | 24,21 | 24,69 | 1,60% | 1.054.831,00 |
| 22.04.2024 | 24,04 | 24,40 | 23,90 | 24,30 | 1,21% | 1.134.655,00 |
| 19.04.2024 | 23,16 | 24,03 | 23,16 | 24,01 | 3,40% | 1.595.295,00 |
| 18.04.2024 | 23,52 | 23,52 | 22,51 | 23,22 | 3,52% | 1.713.122,00 |
| 17.04.2024 | 22,63 | 22,82 | 22,41 | 22,43 | 0,13% | 1.117.878,00 |
| 16.04.2024 | 22,64 | 22,69 | 22,38 | 22,40 | -1,93% | 706.170,00 |
| 15.04.2024 | 22,97 | 23,25 | 22,63 | 22,84 | -0,39% | 919.669,00 |
| 12.04.2024 | 22,88 | 23,18 | 22,84 | 22,93 | -1,25% | 955.871,00 |
| 11.04.2024 | 23,08 | 23,40 | 22,85 | 23,22 | 1,13% | 1.118.859,00 |
| 10.04.2024 | 23,73 | 23,78 | 22,81 | 22,96 | -5,24% | 1.157.130,00 |
| 09.04.2024 | 24,10 | 24,24 | 23,96 | 24,23 | 0,96% | 539.783,00 |
| 08.04.2024 | 23,82 | 24,10 | 23,80 | 24,00 | 0,97% | 638.732,00 |
| 05.04.2024 | 23,60 | 23,88 | 23,57 | 23,77 | 0,34% | 637.348,00 |
| 04.04.2024 | 23,96 | 24,09 | 23,60 | 23,69 | 0,30% | 820.512,00 |
| 03.04.2024 | 23,61 | 23,95 | 23,54 | 23,62 | -0,63% | 795.549,00 |
| 02.04.2024 | 23,89 | 24,03 | 23,65 | 23,77 | -1,37% | 927.983,00 |
| 01.04.2024 | 24,66 | 24,66 | 24,01 | 24,10 | -1,91% | 765.329,00 |
| 28.03.2024 | 24,54 | 24,67 | 24,33 | 24,57 | 0,12% | 1.346.594,00 |
| 27.03.2024 | 23,76 | 24,57 | 23,66 | 24,54 | 3,68% | 1.302.428,00 |
| 26.03.2024 | 23,77 | 23,77 | 23,53 | 23,67 | 0,17% | 823.402,00 |
| 25.03.2024 | 23,38 | 23,63 | 23,35 | 23,63 | 1,03% | 950.082,00 |
| 22.03.2024 | 23,79 | 23,86 | 23,32 | 23,39 | -1,47% | 693.368,00 |
| 21.03.2024 | 23,89 | 24,05 | 23,68 | 23,74 | 0,08% | 1.291.553,00 |
| 20.03.2024 | 22,98 | 23,88 | 22,93 | 23,72 | 2,82% | 927.879,00 |
| 19.03.2024 | 22,97 | 23,26 | 22,92 | 23,07 | 0,35% | 718.589,00 |
| 18.03.2024 | 23,36 | 23,42 | 22,97 | 22,99 | -1,29% | 1.042.369,00 |
| 15.03.2024 | 23,10 | 23,55 | 23,10 | 23,29 | 0,43% | 2.626.077,00 |
| 14.03.2024 | 23,61 | 23,70 | 23,06 | 23,19 | -2,23% | 949.544,00 |
| 13.03.2024 | 23,72 | 23,97 | 23,64 | 23,72 | -0,25% | 735.401,00 |
| 12.03.2024 | 23,83 | 24,05 | 23,68 | 23,78 | -0,88% | 686.395,00 |
| 11.03.2024 | 23,88 | 24,11 | 23,84 | 23,99 | 0,13% | 676.758,00 |
| 08.03.2024 | 24,23 | 24,25 | 23,89 | 23,96 | 0,29% | 635.483,00 |
| 07.03.2024 | 24,19 | 24,32 | 23,79 | 23,89 | -0,17% | 807.157,00 |
| 06.03.2024 | 23,99 | 24,29 | 23,55 | 23,93 | -0,54% | 1.261.978,00 |
| 05.03.2024 | 22,98 | 24,10 | 22,98 | 24,06 | 4,02% | 1.182.540,00 |
| 04.03.2024 | 23,45 | 23,67 | 23,12 | 23,13 | -0,90% | 1.080.541,00 |
| 01.03.2024 | 23,32 | 23,41 | 22,92 | 23,34 | -0,51% | 763.660,00 |
| 29.02.2024 | 23,62 | 23,85 | 23,28 | 23,46 | 1,03% | 844.274,00 |
| 28.02.2024 | 23,33 | 23,51 | 23,20 | 23,22 | -1,48% | 632.947,00 |
| 27.02.2024 | 23,59 | 23,69 | 23,35 | 23,57 | 0,60% | 810.028,00 |
| 26.02.2024 | 23,20 | 23,59 | 23,20 | 23,43 | 0,04% | 768.565,00 |
| 23.02.2024 | 23,36 | 23,73 | 23,20 | 23,42 | 0,09% | 761.128,00 |
| 22.02.2024 | 23,31 | 23,45 | 23,14 | 23,40 | 0,09% | 1.138.407,00 |
| 21.02.2024 | 23,39 | 23,46 | 23,21 | 23,38 | -0,38% | 1.062.826,00 |
| 20.02.2024 | 23,35 | 23,69 | 23,30 | 23,47 | -0,84% | 776.733,00 |
| 16.02.2024 | 23,76 | 23,94 | 23,59 | 23,67 | -1,62% | 860.581,00 |
| 15.02.2024 | 23,43 | 24,17 | 23,43 | 24,06 | 3,26% | 1.155.896,00 |
| 14.02.2024 | 23,10 | 23,34 | 22,86 | 23,30 | 2,28% | 991.957,00 |
| 13.02.2024 | 23,10 | 23,25 | 22,46 | 22,78 | -5,08% | 1.607.356,00 |
| 12.02.2024 | 23,70 | 24,25 | 23,68 | 24,00 | 1,27% | 954.005,00 |
| 09.02.2024 | 23,41 | 23,74 | 23,15 | 23,70 | 1,33% | 1.026.731,00 |
| 08.02.2024 | 23,12 | 23,44 | 23,12 | 23,39 | 0,73% | 1.000.877,00 |
| 07.02.2024 | 23,12 | 23,42 | 22,58 | 23,22 | 0,74% | 1.105.669,00 |
| 06.02.2024 | 23,09 | 23,25 | 22,95 | 23,05 | 0,48% | 1.291.622,00 |
| 05.02.2024 | 22,92 | 23,09 | 22,64 | 22,94 | -1,16% | 968.896,00 |
| 02.02.2024 | 22,76 | 23,35 | 22,73 | 23,21 | -0,04% | 1.067.629,00 |
| 01.02.2024 | 23,53 | 23,66 | 22,42 | 23,22 | -0,94% | 1.732.974,00 |
| 31.01.2024 | 24,08 | 24,33 | 23,39 | 23,44 | -4,48% | 1.349.677,00 |
| 30.01.2024 | 24,75 | 24,96 | 24,54 | 24,54 | -1,21% | 822.319,00 |
| 29.01.2024 | 24,62 | 24,86 | 24,52 | 24,84 | 0,81% | 624.640,00 |
| 26.01.2024 | 24,83 | 25,03 | 24,60 | 24,64 | 0,08% | 727.037,00 |
| 25.01.2024 | 25,00 | 25,18 | 24,39 | 24,62 | -0,85% | 822.844,00 |
| 24.01.2024 | 24,95 | 25,09 | 24,72 | 24,83 | 0,24% | 829.751,00 |
| 23.01.2024 | 25,28 | 25,34 | 24,76 | 24,77 | -1,28% | 985.161,00 |
| 22.01.2024 | 24,75 | 25,12 | 24,64 | 25,09 | 1,95% | 1.043.393,00 |
| 19.01.2024 | 23,84 | 24,61 | 23,63 | 24,61 | 3,88% | 1.328.830,00 |
| 18.01.2024 | 23,00 | 23,76 | 23,00 | 23,69 | 2,60% | 1.255.156,00 |
| 17.01.2024 | 22,75 | 23,14 | 22,71 | 23,09 | -0,04% | 1.150.277,00 |
| 16.01.2024 | 23,46 | 23,52 | 23,09 | 23,10 | -2,24% | 1.012.682,00 |
| 12.01.2024 | 24,25 | 24,34 | 23,52 | 23,63 | -1,46% | 822.261,00 |
| 11.01.2024 | 24,00 | 24,08 | 23,58 | 23,98 | -0,99% | 1.007.928,00 |
| 10.01.2024 | 24,15 | 24,27 | 24,00 | 24,22 | -0,08% | 798.174,00 |
| 09.01.2024 | 24,51 | 24,51 | 24,14 | 24,24 | -1,30% | 598.008,00 |
| 08.01.2024 | 24,28 | 24,57 | 24,16 | 24,56 | 0,95% | 770.455,00 |
| 05.01.2024 | 24,24 | 24,69 | 24,22 | 24,33 | -0,33% | 998.175,00 |
| 04.01.2024 | 24,58 | 24,70 | 24,37 | 24,41 | -0,25% | 1.326.419,00 |
| 03.01.2024 | 25,11 | 25,16 | 24,47 | 24,47 | -3,40% | 1.173.820,00 |
| 02.01.2024 | 25,07 | 25,56 | 25,00 | 25,33 | 0,00% | 1.018.102,00 |
| 29.12.2023 | 25,56 | 25,63 | 25,32 | 25,33 | -1,32% | 750.619,00 |
| 28.12.2023 | 25,58 | 25,78 | 25,56 | 25,67 | -0,08% | 711.829,00 |
| 27.12.2023 | 25,74 | 25,79 | 25,54 | 25,69 | 0,20% | 698.314,00 |
| 26.12.2023 | 25,39 | 25,75 | 25,30 | 25,64 | 1,06% | 1.028.803,00 |
| 22.12.2023 | 25,36 | 25,63 | 25,25 | 25,37 | 0,44% | 1.180.205,00 |
| 21.12.2023 | 25,25 | 25,34 | 24,95 | 25,26 | 0,92% | 873.381,00 |
| 20.12.2023 | 25,50 | 25,80 | 25,02 | 25,03 | -1,61% | 1.493.504,00 |
| 19.12.2023 | 25,19 | 25,54 | 25,11 | 25,44 | 1,72% | 1.381.886,00 |
| 18.12.2023 | 25,20 | 25,23 | 24,85 | 25,01 | 0,08% | 1.262.883,00 |
| 15.12.2023 | 25,23 | 25,44 | 24,88 | 24,99 | -1,46% | 2.992.043,00 |
| 14.12.2023 | 24,90 | 25,57 | 24,82 | 25,36 | 2,59% | 3.382.618,00 |
| 13.12.2023 | 23,69 | 24,76 | 23,64 | 24,72 | 3,95% | 2.224.849,00 |
| 12.12.2023 | 23,74 | 23,86 | 23,61 | 23,78 | -0,08% | 878.808,00 |
| 11.12.2023 | 23,57 | 23,84 | 23,37 | 23,80 | 0,80% | 781.886,00 |
| 08.12.2023 | 23,70 | 23,93 | 23,53 | 23,61 | -0,25% | 855.242,00 |
| 07.12.2023 | 23,29 | 23,68 | 23,10 | 23,67 | 1,94% | 708.984,00 |
| 06.12.2023 | 23,52 | 23,94 | 23,20 | 23,22 | -0,26% | 1.003.439,00 |
| 05.12.2023 | 23,48 | 23,50 | 23,23 | 23,28 | -1,52% | 838.369,00 |
| 04.12.2023 | 22,94 | 23,64 | 22,94 | 23,64 | 2,56% | 1.226.779,00 |
| 01.12.2023 | 21,93 | 23,14 | 21,93 | 23,05 | 3,92% | 1.166.400,00 |
| 30.11.2023 | 22,35 | 22,49 | 22,15 | 22,18 | -0,49% | 716.822,00 |
| 29.11.2023 | 22,16 | 22,52 | 22,13 | 22,29 | 1,55% | 1.067.329,00 |