37,770$
2,22%
Echtzeit-Aktienkurs Home Bancorp
Bid:
Ask:
Aktienkurse zur Home Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 37,04 | 37,87 | 37,04 | 37,78 | 2,25% | 24.478,00 |
| 03.05.2024 | 36,78 | 36,95 | 36,78 | 36,95 | 0,57% | 3.004,00 |
| 02.05.2024 | 36,99 | 37,12 | 36,61 | 36,74 | 1,07% | 6.842,00 |
| 01.05.2024 | 36,06 | 36,96 | 36,00 | 36,35 | 3,86% | 7.387,00 |
| 30.04.2024 | 35,75 | 35,77 | 34,51 | 35,00 | -1,60% | 18.621,00 |
| 29.04.2024 | 35,43 | 36,03 | 35,43 | 35,57 | -0,03% | 6.673,00 |
| 26.04.2024 | 35,25 | 36,01 | 34,97 | 35,58 | 0,23% | 6.112,00 |
| 25.04.2024 | 36,01 | 36,33 | 34,96 | 35,50 | -2,69% | 8.876,00 |
| 24.04.2024 | 35,87 | 36,48 | 35,75 | 36,48 | 0,33% | 9.488,00 |
| 23.04.2024 | 35,55 | 36,36 | 35,30 | 36,36 | 3,44% | 6.564,00 |
| 22.04.2024 | 36,29 | 37,20 | 34,85 | 35,15 | -2,60% | 21.804,00 |
| 19.04.2024 | 33,30 | 36,24 | 33,30 | 36,09 | 7,41% | 13.899,00 |
| 18.04.2024 | 34,10 | 34,83 | 33,42 | 33,60 | -0,30% | 15.206,00 |
| 17.04.2024 | 33,78 | 33,78 | 33,70 | 33,70 | 0,03% | 5.527,00 |
| 16.04.2024 | 34,45 | 34,45 | 33,69 | 33,69 | -2,15% | 6.874,00 |
| 15.04.2024 | 34,21 | 34,64 | 34,00 | 34,43 | -0,78% | 2.963,00 |
| 12.04.2024 | 35,02 | 35,02 | 34,24 | 34,70 | -2,09% | 5.264,00 |
| 11.04.2024 | 35,61 | 35,80 | 35,38 | 35,44 | -0,73% | 4.651,00 |
| 10.04.2024 | 36,37 | 36,45 | 35,51 | 35,70 | -3,57% | 13.820,00 |
| 09.04.2024 | 37,29 | 37,29 | 36,99 | 37,02 | 0,05% | 5.375,00 |
| 08.04.2024 | 38,25 | 38,25 | 37,00 | 37,00 | 0,24% | 8.066,00 |
| 05.04.2024 | 37,00 | 37,19 | 36,91 | 36,91 | -0,24% | 15.041,00 |
| 04.04.2024 | 38,00 | 38,00 | 37,00 | 37,00 | -0,03% | 10.728,00 |
| 03.04.2024 | 36,80 | 37,50 | 36,80 | 37,01 | 0,57% | 7.335,00 |
| 02.04.2024 | 36,77 | 37,23 | 36,77 | 36,80 | -0,78% | 16.611,00 |
| 01.04.2024 | 38,32 | 38,32 | 37,02 | 37,09 | -3,18% | 6.685,00 |
| 28.03.2024 | 37,50 | 38,37 | 36,59 | 38,31 | 2,64% | 30.636,00 |
| 27.03.2024 | 36,23 | 37,70 | 36,23 | 37,33 | 3,25% | 6.853,00 |
| 26.03.2024 | 36,02 | 36,54 | 35,80 | 36,15 | 0,22% | 15.430,00 |
| 25.03.2024 | 35,97 | 36,20 | 35,56 | 36,07 | -0,03% | 4.798,00 |
| 22.03.2024 | 36,00 | 36,43 | 35,58 | 36,08 | -0,12% | 18.985,00 |
| 21.03.2024 | 35,40 | 36,43 | 35,40 | 36,13 | 2,05% | 15.555,00 |
| 20.03.2024 | 34,74 | 35,42 | 34,74 | 35,40 | 1,69% | 22.023,00 |
| 19.03.2024 | 34,68 | 34,90 | 34,55 | 34,81 | 1,37% | 8.854,00 |
| 18.03.2024 | 34,67 | 35,35 | 34,30 | 34,34 | -2,17% | 13.782,00 |
| 15.03.2024 | 34,15 | 35,13 | 34,15 | 35,10 | 2,78% | 22.538,00 |
| 14.03.2024 | 35,22 | 35,51 | 34,15 | 34,15 | -3,04% | 10.847,00 |
| 13.03.2024 | 34,92 | 35,83 | 34,55 | 35,22 | 0,89% | 6.822,00 |
| 12.03.2024 | 35,00 | 35,08 | 34,91 | 34,91 | -0,91% | 2.161,00 |
| 11.03.2024 | 35,15 | 35,25 | 34,94 | 35,23 | -0,82% | 5.613,00 |
| 08.03.2024 | 36,19 | 36,19 | 35,28 | 35,52 | -0,73% | 3.752,00 |
| 07.03.2024 | 36,47 | 36,48 | 35,78 | 35,78 | 2,49% | 6.848,00 |
| 06.03.2024 | 35,30 | 35,30 | 34,91 | 34,91 | -1,52% | 4.346,00 |
| 05.03.2024 | 35,31 | 35,53 | 35,27 | 35,45 | -1,12% | 3.690,00 |
| 04.03.2024 | 36,00 | 36,26 | 35,09 | 35,85 | -0,55% | 4.040,00 |
| 01.03.2024 | 36,12 | 36,12 | 36,05 | 36,05 | -0,52% | 3.992,00 |
| 29.02.2024 | 36,24 | 36,24 | 36,24 | 36,24 | 0,25% | 2.269,00 |
| 28.02.2024 | 36,05 | 36,49 | 36,05 | 36,15 | -1,61% | 5.020,00 |
| 27.02.2024 | 37,23 | 37,23 | 36,74 | 36,74 | 1,16% | 3.516,00 |
| 26.02.2024 | 36,40 | 37,04 | 36,00 | 36,32 | -1,04% | 4.560,00 |
| 23.02.2024 | 36,12 | 36,70 | 36,12 | 36,70 | 0,58% | 3.768,00 |
| 22.02.2024 | 37,10 | 38,64 | 35,79 | 36,49 | -0,71% | 10.255,00 |
| 21.02.2024 | 37,08 | 38,61 | 36,52 | 36,75 | -1,87% | 8.717,00 |
| 20.02.2024 | 37,04 | 37,57 | 37,04 | 37,45 | -0,45% | 4.481,00 |
| 16.02.2024 | 38,41 | 39,02 | 37,62 | 37,62 | -2,51% | 14.045,00 |
| 15.02.2024 | 37,22 | 39,29 | 37,22 | 38,59 | 3,13% | 10.896,00 |
| 14.02.2024 | 35,42 | 37,42 | 34,83 | 37,42 | 5,20% | 15.374,00 |
| 13.02.2024 | 37,10 | 37,10 | 34,96 | 35,57 | -8,02% | 9.072,00 |
| 12.02.2024 | 38,12 | 38,85 | 38,00 | 38,67 | 3,62% | 7.212,00 |
| 09.02.2024 | 36,87 | 38,95 | 36,87 | 37,32 | 1,36% | 15.024,00 |
| 08.02.2024 | 35,80 | 37,25 | 35,80 | 36,82 | 3,17% | 11.002,00 |
| 07.02.2024 | 36,49 | 36,49 | 34,65 | 35,69 | -1,46% | 17.245,00 |
| 06.02.2024 | 36,90 | 37,45 | 35,26 | 36,22 | -2,40% | 13.305,00 |
| 05.02.2024 | 38,38 | 38,38 | 35,83 | 37,11 | -3,33% | 26.496,00 |
| 02.02.2024 | 38,51 | 39,20 | 38,30 | 38,39 | -1,82% | 11.978,00 |
| 01.02.2024 | 39,74 | 39,74 | 38,27 | 39,10 | -1,98% | 6.600,00 |
| 31.01.2024 | 42,03 | 42,03 | 39,89 | 39,89 | -5,38% | 7.581,00 |
| 30.01.2024 | 42,75 | 43,20 | 41,57 | 42,16 | -1,91% | 5.041,00 |
| 29.01.2024 | 40,18 | 42,98 | 40,18 | 42,98 | 3,84% | 18.820,00 |
| 26.01.2024 | 42,37 | 42,37 | 41,27 | 41,39 | -2,11% | 6.943,00 |
| 25.01.2024 | 41,87 | 42,28 | 40,90 | 42,28 | 2,05% | 14.324,00 |
| 24.01.2024 | 42,00 | 42,00 | 40,51 | 41,43 | -0,43% | 9.002,00 |
| 23.01.2024 | 41,31 | 41,80 | 41,24 | 41,61 | 1,69% | 20.209,00 |
| 22.01.2024 | 40,74 | 41,30 | 40,71 | 40,92 | 1,61% | 7.622,00 |
| 19.01.2024 | 39,77 | 40,27 | 38,64 | 40,27 | 2,03% | 7.506,00 |
| 18.01.2024 | 39,26 | 39,50 | 39,10 | 39,47 | -0,20% | 5.315,00 |
| 17.01.2024 | 38,55 | 39,84 | 38,26 | 39,55 | 2,59% | 18.320,00 |
| 16.01.2024 | 41,18 | 41,21 | 38,38 | 38,55 | -6,20% | 22.475,00 |
| 12.01.2024 | 41,10 | 41,35 | 40,77 | 41,10 | 0,59% | 9.766,00 |
| 11.01.2024 | 41,18 | 41,19 | 40,60 | 40,86 | -0,17% | 6.995,00 |
| 10.01.2024 | 40,71 | 40,93 | 39,85 | 40,93 | 0,96% | 7.441,00 |
| 09.01.2024 | 40,54 | 40,54 | 40,54 | 40,54 | -1,46% | 3.353,00 |
| 08.01.2024 | 41,34 | 41,34 | 40,22 | 41,14 | -0,39% | 5.379,00 |
| 05.01.2024 | 40,62 | 41,77 | 40,62 | 41,30 | 1,98% | 28.860,00 |
| 04.01.2024 | 40,89 | 41,99 | 40,45 | 40,50 | -1,39% | 6.743,00 |
| 03.01.2024 | 42,19 | 42,19 | 41,07 | 41,07 | -1,62% | 6.642,00 |
| 02.01.2024 | 41,63 | 42,58 | 41,39 | 41,75 | -0,63% | 6.730,00 |
| 29.12.2023 | 43,06 | 43,06 | 41,74 | 42,01 | -2,78% | 9.530,00 |
| 28.12.2023 | 43,01 | 43,51 | 42,95 | 43,21 | 0,00% | 8.423,00 |
| 27.12.2023 | 42,75 | 43,37 | 42,70 | 43,21 | 0,58% | 7.938,00 |
| 26.12.2023 | 42,70 | 43,50 | 42,70 | 42,96 | 0,68% | 11.467,00 |
| 22.12.2023 | 42,22 | 42,75 | 42,22 | 42,67 | 1,04% | 9.458,00 |
| 21.12.2023 | 42,02 | 42,50 | 41,39 | 42,23 | -0,21% | 15.843,00 |
| 20.12.2023 | 42,08 | 44,00 | 42,08 | 42,32 | -0,19% | 30.075,00 |
| 19.12.2023 | 41,23 | 42,95 | 41,23 | 42,40 | 0,98% | 21.889,00 |
| 18.12.2023 | 43,19 | 43,77 | 41,55 | 41,99 | -2,19% | 33.880,00 |
| 15.12.2023 | 41,02 | 43,41 | 40,45 | 42,93 | 4,50% | 77.572,00 |
| 14.12.2023 | 39,87 | 41,08 | 39,23 | 41,08 | 5,99% | 22.981,00 |
| 13.12.2023 | 38,52 | 40,40 | 38,28 | 38,76 | 0,65% | 65.166,00 |
| 12.12.2023 | 39,20 | 39,20 | 38,51 | 38,51 | -1,23% | 7.532,00 |