10,950$
-0,18%
Echtzeit-Aktienkurs Hope Bancorp
Bid:
Ask:
Aktienkurse zur Hope Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 10,95 | 11,09 | 10,94 | 10,96 | -0,09% | 413.508,00 |
| 25.04.2024 | 10,98 | 11,05 | 10,79 | 10,97 | -0,90% | 596.264,00 |
| 24.04.2024 | 10,95 | 11,10 | 10,85 | 11,07 | 0,64% | 1.183.454,00 |
| 23.04.2024 | 10,74 | 11,09 | 10,72 | 11,00 | 2,04% | 544.039,00 |
| 22.04.2024 | 10,74 | 10,91 | 10,65 | 10,78 | 0,56% | 423.198,00 |
| 19.04.2024 | 10,36 | 10,73 | 10,36 | 10,72 | 2,88% | 610.025,00 |
| 18.04.2024 | 10,27 | 10,47 | 10,25 | 10,42 | 1,36% | 370.846,00 |
| 17.04.2024 | 10,47 | 10,48 | 10,27 | 10,28 | -0,34% | 483.756,00 |
| 16.04.2024 | 10,45 | 10,47 | 10,29 | 10,32 | -2,23% | 305.666,00 |
| 15.04.2024 | 10,57 | 10,75 | 10,40 | 10,55 | -0,19% | 377.270,00 |
| 12.04.2024 | 10,49 | 10,60 | 10,44 | 10,57 | -0,66% | 350.691,00 |
| 11.04.2024 | 10,73 | 10,73 | 10,46 | 10,64 | 0,33% | 340.605,00 |
| 10.04.2024 | 10,81 | 10,81 | 10,39 | 10,61 | -4,42% | 632.417,00 |
| 09.04.2024 | 11,05 | 11,13 | 10,99 | 11,10 | 0,96% | 224.929,00 |
| 08.04.2024 | 10,88 | 11,05 | 10,85 | 10,99 | 1,29% | 221.736,00 |
| 05.04.2024 | 10,86 | 10,94 | 10,79 | 10,85 | -0,18% | 368.433,00 |
| 04.04.2024 | 11,05 | 11,15 | 10,85 | 10,87 | -0,28% | 299.700,00 |
| 03.04.2024 | 10,87 | 11,01 | 10,85 | 10,90 | -0,50% | 370.591,00 |
| 02.04.2024 | 11,01 | 11,15 | 10,85 | 10,96 | -1,66% | 455.499,00 |
| 01.04.2024 | 11,50 | 11,50 | 11,14 | 11,14 | -3,21% | 518.852,00 |
| 28.03.2024 | 11,40 | 11,56 | 11,37 | 11,51 | 0,70% | 812.063,00 |
| 27.03.2024 | 11,03 | 11,43 | 11,03 | 11,43 | 4,38% | 602.898,00 |
| 26.03.2024 | 11,17 | 11,19 | 10,94 | 10,95 | -1,52% | 263.838,00 |
| 25.03.2024 | 11,11 | 11,25 | 11,09 | 11,12 | 0,82% | 384.571,00 |
| 22.03.2024 | 11,38 | 11,42 | 11,03 | 11,03 | -2,73% | 379.586,00 |
| 21.03.2024 | 11,21 | 11,40 | 11,21 | 11,34 | 1,80% | 631.377,00 |
| 20.03.2024 | 10,69 | 11,28 | 10,61 | 11,14 | 4,21% | 507.223,00 |
| 19.03.2024 | 10,68 | 10,83 | 10,66 | 10,69 | 0,19% | 411.348,00 |
| 18.03.2024 | 10,79 | 10,86 | 10,62 | 10,67 | -0,93% | 429.683,00 |
| 15.03.2024 | 10,59 | 10,82 | 10,59 | 10,77 | 1,32% | 1.652.479,00 |
| 14.03.2024 | 10,97 | 10,98 | 10,54 | 10,63 | -3,89% | 539.481,00 |
| 13.03.2024 | 11,05 | 11,21 | 10,99 | 11,06 | -0,27% | 342.524,00 |
| 12.03.2024 | 11,23 | 11,24 | 11,05 | 11,09 | -1,33% | 383.550,00 |
| 11.03.2024 | 11,29 | 11,34 | 11,19 | 11,24 | -0,71% | 361.707,00 |
| 08.03.2024 | 11,43 | 11,49 | 11,23 | 11,32 | 0,53% | 545.773,00 |
| 07.03.2024 | 11,38 | 11,49 | 11,21 | 11,26 | 0,09% | 503.504,00 |
| 06.03.2024 | 11,21 | 11,44 | 10,91 | 11,25 | 0,54% | 732.917,00 |
| 05.03.2024 | 10,78 | 11,24 | 10,78 | 11,19 | 3,04% | 579.681,00 |
| 04.03.2024 | 10,88 | 11,13 | 10,84 | 10,86 | -0,37% | 369.186,00 |
| 01.03.2024 | 10,89 | 10,92 | 10,65 | 10,90 | -0,73% | 471.368,00 |
| 29.02.2024 | 10,92 | 11,11 | 10,87 | 10,98 | 2,62% | 349.038,00 |
| 28.02.2024 | 10,79 | 10,86 | 10,70 | 10,70 | -1,65% | 438.886,00 |
| 27.02.2024 | 10,90 | 11,03 | 10,82 | 10,88 | 0,37% | 446.574,00 |
| 26.02.2024 | 10,87 | 10,97 | 10,71 | 10,84 | -0,55% | 672.019,00 |
| 23.02.2024 | 11,02 | 11,10 | 10,89 | 10,90 | -0,64% | 450.727,00 |
| 22.02.2024 | 11,04 | 11,10 | 10,88 | 10,97 | -1,26% | 593.307,00 |
| 21.02.2024 | 11,16 | 11,42 | 11,02 | 11,11 | -0,89% | 404.555,00 |
| 20.02.2024 | 11,30 | 11,48 | 10,79 | 11,21 | -2,27% | 598.025,00 |
| 16.02.2024 | 11,32 | 11,54 | 11,24 | 11,47 | -0,09% | 814.468,00 |
| 15.02.2024 | 11,00 | 11,53 | 10,98 | 11,48 | 5,22% | 627.804,00 |
| 14.02.2024 | 11,03 | 11,14 | 10,80 | 10,91 | -0,09% | 888.713,00 |
| 13.02.2024 | 10,78 | 10,92 | 10,58 | 10,92 | -2,33% | 1.694.834,00 |
| 12.02.2024 | 10,83 | 11,25 | 10,79 | 11,18 | 3,61% | 775.788,00 |
| 09.02.2024 | 10,64 | 10,83 | 10,48 | 10,79 | 1,60% | 702.207,00 |
| 08.02.2024 | 10,43 | 10,62 | 10,42 | 10,62 | -0,09% | 543.373,00 |
| 07.02.2024 | 10,69 | 10,73 | 10,47 | 10,63 | -1,12% | 621.022,00 |
| 06.02.2024 | 10,73 | 10,88 | 10,66 | 10,75 | -0,19% | 665.091,00 |
| 05.02.2024 | 10,73 | 10,84 | 10,56 | 10,77 | -1,28% | 649.239,00 |
| 02.02.2024 | 10,66 | 10,97 | 10,60 | 10,91 | -0,18% | 721.800,00 |
| 01.02.2024 | 11,16 | 11,27 | 10,62 | 10,93 | -1,18% | 699.202,00 |
| 31.01.2024 | 11,12 | 11,46 | 10,93 | 11,06 | -3,15% | 1.066.477,00 |
| 30.01.2024 | 11,74 | 11,82 | 11,30 | 11,42 | -4,44% | 986.700,00 |
| 29.01.2024 | 11,80 | 11,98 | 11,73 | 11,95 | 1,01% | 576.365,00 |
| 26.01.2024 | 11,85 | 11,91 | 11,72 | 11,83 | 0,51% | 577.211,00 |
| 25.01.2024 | 11,99 | 12,03 | 11,58 | 11,77 | -0,51% | 1.090.954,00 |
| 24.01.2024 | 11,88 | 12,00 | 11,73 | 11,83 | 0,17% | 613.376,00 |
| 23.01.2024 | 12,00 | 12,05 | 11,69 | 11,81 | -1,01% | 491.945,00 |
| 22.01.2024 | 11,73 | 11,94 | 11,69 | 11,93 | 2,67% | 767.833,00 |
| 19.01.2024 | 11,44 | 11,62 | 11,27 | 11,62 | 2,47% | 589.748,00 |
| 18.01.2024 | 11,35 | 11,72 | 11,20 | 11,34 | 0,62% | 603.077,00 |
| 17.01.2024 | 11,13 | 11,38 | 11,05 | 11,27 | -0,79% | 550.650,00 |
| 16.01.2024 | 11,35 | 11,53 | 11,30 | 11,36 | -1,65% | 489.725,00 |
| 12.01.2024 | 11,76 | 11,81 | 11,40 | 11,55 | -0,69% | 461.251,00 |
| 11.01.2024 | 11,66 | 11,70 | 11,47 | 11,63 | -1,52% | 545.423,00 |
| 10.01.2024 | 11,68 | 11,82 | 11,62 | 11,81 | 0,51% | 469.091,00 |
| 09.01.2024 | 11,73 | 11,80 | 11,67 | 11,75 | -1,34% | 276.105,00 |
| 08.01.2024 | 11,75 | 11,93 | 11,70 | 11,91 | 1,10% | 315.348,00 |
| 05.01.2024 | 11,61 | 11,91 | 11,60 | 11,78 | 0,64% | 868.733,00 |
| 04.01.2024 | 11,66 | 11,78 | 11,60 | 11,71 | 0,91% | 635.319,00 |
| 03.01.2024 | 11,97 | 11,97 | 11,57 | 11,60 | -3,25% | 620.400,00 |
| 02.01.2024 | 11,96 | 12,25 | 11,96 | 11,99 | -0,75% | 622.712,00 |
| 29.12.2023 | 12,34 | 12,36 | 12,07 | 12,08 | -2,50% | 677.158,00 |
| 28.12.2023 | 12,32 | 12,45 | 12,32 | 12,39 | -0,32% | 420.950,00 |
| 27.12.2023 | 12,38 | 12,50 | 12,29 | 12,43 | 0,65% | 461.495,00 |
| 26.12.2023 | 12,17 | 12,38 | 12,10 | 12,35 | 2,24% | 577.313,00 |
| 22.12.2023 | 12,07 | 12,29 | 12,03 | 12,08 | 0,75% | 678.488,00 |
| 21.12.2023 | 11,95 | 12,03 | 11,87 | 11,99 | 1,52% | 601.058,00 |
| 20.12.2023 | 12,02 | 12,27 | 11,81 | 11,81 | -1,83% | 671.488,00 |
| 19.12.2023 | 11,83 | 12,13 | 11,78 | 12,03 | 1,69% | 515.099,00 |
| 18.12.2023 | 12,01 | 12,08 | 11,80 | 11,83 | -0,59% | 585.944,00 |
| 15.12.2023 | 12,14 | 12,15 | 11,79 | 11,90 | -1,49% | 2.336.169,00 |
| 14.12.2023 | 12,19 | 12,51 | 11,94 | 12,08 | 2,03% | 1.464.084,00 |
| 13.12.2023 | 11,12 | 11,84 | 11,02 | 11,84 | 7,34% | 1.080.228,00 |
| 12.12.2023 | 11,03 | 11,23 | 10,93 | 11,03 | -0,18% | 1.127.678,00 |
| 11.12.2023 | 10,99 | 11,08 | 10,90 | 11,05 | 0,18% | 623.611,00 |
| 08.12.2023 | 10,86 | 11,05 | 10,78 | 11,03 | 2,13% | 860.042,00 |
| 07.12.2023 | 10,52 | 10,85 | 10,49 | 10,80 | 2,86% | 680.280,00 |
| 06.12.2023 | 10,56 | 10,85 | 10,46 | 10,50 | 0,62% | 830.748,00 |
| 05.12.2023 | 10,38 | 10,49 | 10,26 | 10,44 | -0,05% | 522.380,00 |
| 04.12.2023 | 10,23 | 10,51 | 10,16 | 10,44 | 1,26% | 744.053,00 |