12,075$
5,00%
Echtzeit-Aktienkurs Home Federal Bancorp
Bid:
Ask:
Aktienkurse zur Home Federal Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 12,08 | 12,14 | 11,59 | 11,59 | 0,78% | 525,00 |
| 03.05.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -0,86% | 260,00 |
| 30.04.2024 | 11,25 | 11,60 | 11,25 | 11,60 | 3,10% | 853,00 |
| 29.04.2024 | 11,65 | 11,65 | 11,25 | 11,25 | -5,37% | 1.633,00 |
| 25.04.2024 | 11,93 | 11,93 | 11,89 | 11,89 | -0,42% | 393,00 |
| 24.04.2024 | 11,94 | 11,94 | 11,94 | 11,94 | 2,66% | 179,00 |
| 23.04.2024 | 11,66 | 11,66 | 11,57 | 11,63 | -0,09% | 1.034,00 |
| 22.04.2024 | 11,80 | 11,80 | 11,64 | 11,64 | -0,94% | 975,00 |
| 19.04.2024 | 11,75 | 11,75 | 11,75 | 11,75 | -2,85% | 1.113,00 |
| 18.04.2024 | 12,00 | 12,10 | 12,00 | 12,10 | 0,79% | 1.899,00 |
| 17.04.2024 | 11,97 | 12,00 | 11,97 | 12,00 | 0,17% | 788,00 |
| 16.04.2024 | 11,98 | 11,98 | 11,98 | 11,98 | 0,59% | 414,00 |
| 15.04.2024 | 11,91 | 11,91 | 11,91 | 11,91 | -0,75% | 449,00 |
| 12.04.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -1,64% | 641,00 |
| 09.04.2024 | 12,00 | 12,20 | 11,70 | 12,20 | 0,00% | 11.114,00 |
| 08.04.2024 | 12,11 | 12,26 | 12,07 | 12,20 | -3,25% | 1.507,00 |
| 04.04.2024 | 12,61 | 12,61 | 12,61 | 12,61 | 1,69% | 138,00 |
| 03.04.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | 327,00 |
| 02.04.2024 | 12,36 | 12,36 | 11,99 | 12,30 | -0,40% | 2.815,00 |
| 01.04.2024 | 11,54 | 12,78 | 11,54 | 12,35 | -2,60% | 3.156,00 |
| 27.03.2024 | 12,68 | 12,68 | 12,68 | 12,68 | -1,40% | 15,00 |
| 25.03.2024 | 12,86 | 12,86 | 12,86 | 12,86 | 7,53% | 1.010,00 |
| 22.03.2024 | 12,02 | 12,15 | 11,83 | 11,96 | 0,76% | 3.955,00 |
| 21.03.2024 | 12,20 | 12,20 | 11,87 | 11,87 | -1,17% | 2.518,00 |
| 20.03.2024 | 12,37 | 12,37 | 12,01 | 12,01 | -0,17% | 2.926,00 |
| 19.03.2024 | 12,68 | 12,68 | 12,03 | 12,03 | 0,08% | 786,00 |
| 18.03.2024 | 12,30 | 12,30 | 12,02 | 12,02 | -2,04% | 3.756,00 |
| 15.03.2024 | 12,92 | 12,93 | 12,27 | 12,27 | -2,85% | 6.231,00 |
| 14.03.2024 | 13,00 | 13,00 | 12,63 | 12,63 | -2,13% | 791,00 |
| 12.03.2024 | 12,91 | 12,91 | 12,70 | 12,91 | -0,04% | 864,00 |
| 11.03.2024 | 12,91 | 12,91 | 12,91 | 12,91 | -0,69% | 660,00 |
| 08.03.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 3,92% | 760,00 |
| 07.03.2024 | 12,75 | 12,75 | 12,51 | 12,51 | -6,43% | 382,00 |
| 06.03.2024 | 12,96 | 13,37 | 12,96 | 13,37 | 1,29% | 617,00 |
| 05.03.2024 | 13,23 | 13,45 | 12,65 | 13,20 | 4,02% | 39,00 |
| 04.03.2024 | 12,81 | 14,09 | 12,69 | 12,69 | -0,47% | 52,00 |
| 01.03.2024 | 12,75 | 12,75 | 12,75 | 12,75 | -3,08% | 301,00 |
| 29.02.2024 | 12,71 | 13,27 | 12,71 | 13,16 | 4,49% | 83,00 |
| 28.02.2024 | 12,76 | 12,76 | 12,50 | 12,59 | -4,26% | 2.018,00 |
| 27.02.2024 | 13,70 | 13,70 | 13,12 | 13,15 | 1,15% | 3.072,00 |
| 26.02.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,46% | 353,00 |
| 23.02.2024 | 12,81 | 13,00 | 12,72 | 12,94 | -2,34% | 3.666,00 |
| 22.02.2024 | 13,25 | 13,25 | 13,25 | 13,25 | 1,61% | 337,00 |
| 21.02.2024 | 12,92 | 13,04 | 12,70 | 13,04 | -4,05% | 6,00 |
| 20.02.2024 | 13,59 | 13,59 | 13,59 | 13,59 | 1,12% | 320,00 |
| 16.02.2024 | 12,90 | 13,49 | 12,90 | 13,44 | 4,19% | 8.048,00 |
| 15.02.2024 | 12,76 | 13,00 | 12,76 | 12,90 | -1,72% | 716,00 |
| 14.02.2024 | 13,23 | 13,23 | 13,13 | 13,13 | -1,09% | 1.734,00 |
| 13.02.2024 | 13,27 | 13,27 | 13,27 | 13,27 | -0,45% | 507,00 |
| 12.02.2024 | 13,31 | 13,33 | 13,15 | 13,33 | -0,07% | 7.650,00 |
| 09.02.2024 | 13,44 | 13,44 | 13,34 | 13,34 | 0,98% | 1.455,00 |
| 08.02.2024 | 13,21 | 13,21 | 13,21 | 13,21 | -1,71% | 667,00 |
| 07.02.2024 | 13,47 | 13,50 | 13,40 | 13,44 | -0,52% | 3.966,00 |
| 06.02.2024 | 13,53 | 13,53 | 13,51 | 13,51 | 0,22% | 743,00 |
| 05.02.2024 | 13,48 | 13,48 | 13,30 | 13,48 | 0,00% | 4.963,00 |
| 02.02.2024 | 13,51 | 14,02 | 13,48 | 13,48 | -1,25% | 4.271,00 |
| 01.02.2024 | 13,70 | 13,70 | 13,65 | 13,65 | -0,29% | 1.282,00 |
| 31.01.2024 | 13,59 | 14,14 | 13,59 | 13,69 | 12,95% | 3.172,00 |
| 30.01.2024 | 14,70 | 14,70 | 12,12 | 12,12 | -10,02% | 24,00 |
| 29.01.2024 | 13,39 | 13,77 | 13,25 | 13,47 | -1,61% | 82,00 |
| 26.01.2024 | 13,69 | 13,80 | 13,50 | 13,69 | -4,20% | 2.654,00 |
| 25.01.2024 | 13,80 | 14,58 | 13,64 | 14,29 | 3,70% | 29,00 |
| 24.01.2024 | 14,50 | 14,60 | 13,78 | 13,78 | -5,94% | 1.616,00 |
| 23.01.2024 | 14,29 | 14,65 | 14,15 | 14,65 | 1,60% | 126,00 |
| 22.01.2024 | 14,42 | 14,42 | 14,42 | 14,42 | 1,12% | 551,00 |
| 19.01.2024 | 14,47 | 14,47 | 14,26 | 14,26 | 1,21% | 18,00 |
| 18.01.2024 | 13,67 | 14,38 | 13,67 | 14,09 | 0,36% | 11,00 |
| 17.01.2024 | 14,03 | 14,34 | 14,00 | 14,04 | 0,36% | 647,00 |
| 16.01.2024 | 13,98 | 13,99 | 13,98 | 13,99 | -1,69% | 258,00 |
| 12.01.2024 | 14,31 | 14,40 | 14,01 | 14,23 | 1,57% | 85,00 |
| 11.01.2024 | 14,01 | 14,01 | 14,01 | 14,01 | 0,07% | 329,00 |
| 10.01.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -3,78% | 323,00 |
| 09.01.2024 | 14,17 | 14,55 | 14,17 | 14,55 | 3,12% | 782,00 |
| 08.01.2024 | 14,10 | 14,13 | 14,10 | 14,11 | 0,52% | 618,00 |
| 05.01.2024 | 14,04 | 14,04 | 14,04 | 14,04 | -3,26% | 303,00 |
| 04.01.2024 | 14,70 | 14,70 | 14,51 | 14,51 | -1,63% | 716,00 |
| 03.01.2024 | 14,75 | 14,75 | 14,70 | 14,75 | 0,00% | 1.400,00 |
| 02.01.2024 | 14,80 | 14,80 | 14,75 | 14,75 | 2,20% | 1.013,00 |
| 29.12.2023 | 14,95 | 14,95 | 14,31 | 14,43 | 0,02% | 35,00 |
| 28.12.2023 | 14,30 | 14,43 | 14,30 | 14,43 | 0,63% | 5,00 |
| 27.12.2023 | 14,46 | 14,46 | 14,34 | 14,34 | 0,21% | 3,00 |
| 26.12.2023 | 14,75 | 15,02 | 14,31 | 14,31 | -7,82% | 13,00 |
| 22.12.2023 | 14,54 | 15,52 | 14,47 | 15,52 | 8,26% | 32,00 |
| 21.12.2023 | 15,30 | 15,30 | 14,34 | 14,34 | -0,07% | 996,00 |
| 20.12.2023 | 14,35 | 14,35 | 14,35 | 14,35 | -3,76% | 210,00 |
| 19.12.2023 | 15,23 | 15,81 | 14,91 | 14,91 | 5,15% | 2.252,00 |
| 18.12.2023 | 14,18 | 14,18 | 14,18 | 14,18 | -2,55% | 303,00 |
| 15.12.2023 | 12,80 | 15,23 | 12,75 | 14,55 | 13,99% | 7.587,00 |
| 14.12.2023 | 12,73 | 13,31 | 12,38 | 12,76 | 3,19% | 14,00 |
| 13.12.2023 | 12,56 | 12,56 | 12,37 | 12,37 | -2,29% | 7.361,00 |
| 12.12.2023 | 12,66 | 12,66 | 12,66 | 12,66 | -0,71% | 483,00 |
| 11.12.2023 | 12,75 | 12,75 | 12,75 | 12,75 | -1,54% | 1,00 |
| 08.12.2023 | 12,95 | 12,95 | 12,80 | 12,95 | 0,00% | 73,00 |
| 07.12.2023 | 12,90 | 12,95 | 12,90 | 12,95 | 0,08% | 387,00 |
| 06.12.2023 | 12,95 | 12,95 | 12,94 | 12,94 | 0,00% | 191,00 |
| 04.12.2023 | 12,77 | 12,94 | 12,77 | 12,94 | 0,15% | 819,00 |
| 01.12.2023 | 12,93 | 12,93 | 12,75 | 12,92 | 2,87% | 634,00 |
| 30.11.2023 | 12,94 | 12,94 | 12,56 | 12,56 | -1,53% | 60,00 |
| 29.11.2023 | 13,00 | 13,00 | 12,56 | 12,76 | -1,88% | 13,00 |
| 28.11.2023 | 13,04 | 13,04 | 13,00 | 13,00 | 2,20% | 610,00 |