Echtzeit-Aktienkurs HopFed Bancorp
Bid:
Ask:
Aktienkurse zur HopFed Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2019 | 19,22 | 19,57 | 19,21 | 19,53 | 1,98% | 14.160,00 |
| 25.07.2019 | 18,88 | 19,21 | 18,88 | 19,15 | 1,06% | 5.289,00 |
| 24.07.2019 | 19,25 | 19,25 | 18,27 | 18,95 | -4,39% | 59.905,00 |
| 23.07.2019 | 19,43 | 19,95 | 19,43 | 19,82 | 2,53% | 116.394,00 |
| 22.07.2019 | 19,38 | 19,48 | 19,23 | 19,33 | -0,92% | 26.180,00 |
| 19.07.2019 | 19,43 | 19,51 | 19,41 | 19,51 | 0,10% | 7.214,00 |
| 18.07.2019 | 19,57 | 19,59 | 19,43 | 19,49 | 0,00% | 49.546,00 |
| 17.07.2019 | 19,68 | 19,69 | 19,42 | 19,49 | 0,13% | 49.917,00 |
| 16.07.2019 | 19,48 | 19,64 | 19,47 | 19,47 | -0,59% | 66.557,00 |
| 15.07.2019 | 19,43 | 19,64 | 19,35 | 19,58 | 0,36% | 74.660,00 |
| 12.07.2019 | 19,61 | 19,64 | 19,51 | 19,51 | 0,36% | 3.113,00 |
| 11.07.2019 | 19,46 | 19,50 | 19,39 | 19,44 | -0,05% | 7.629,00 |
| 10.07.2019 | 19,46 | 19,69 | 19,45 | 19,45 | -0,31% | 6.688,00 |
| 09.07.2019 | 19,71 | 19,73 | 19,44 | 19,51 | -0,86% | 33.591,00 |
| 08.07.2019 | 19,69 | 19,71 | 19,55 | 19,68 | 0,77% | 129.458,00 |
| 05.07.2019 | 19,43 | 19,53 | 19,43 | 19,53 | 0,26% | 12.406,00 |
| 02.07.2019 | 19,48 | 19,48 | 19,28 | 19,48 | -0,20% | 69,00 |
| 01.07.2019 | 19,00 | 19,75 | 19,00 | 19,52 | 2,90% | 8.559,00 |
| 28.06.2019 | 19,55 | 19,83 | 18,97 | 18,97 | -2,47% | 9.804,00 |
| 27.06.2019 | 19,46 | 19,46 | 19,45 | 19,45 | 0,62% | 637,00 |
| 26.06.2019 | 19,37 | 19,38 | 19,27 | 19,33 | -0,67% | 12.292,00 |
| 25.06.2019 | 19,26 | 19,50 | 19,26 | 19,46 | 1,62% | 1.937,00 |
| 24.06.2019 | 19,36 | 19,36 | 19,15 | 19,15 | -3,62% | 7.541,00 |
| 21.06.2019 | 19,10 | 19,87 | 19,10 | 19,87 | 3,01% | 6.293,00 |
| 20.06.2019 | 19,20 | 19,38 | 19,16 | 19,29 | 0,26% | 2.562,00 |
| 19.06.2019 | 19,21 | 19,24 | 19,21 | 19,24 | 0,21% | 1.612,00 |
| 18.06.2019 | 19,13 | 19,20 | 19,13 | 19,20 | 0,52% | 6.795,00 |
| 17.06.2019 | 19,21 | 19,21 | 19,10 | 19,10 | 0,05% | 2.063,00 |
| 14.06.2019 | 19,12 | 19,17 | 19,09 | 19,09 | -0,42% | 2.372,00 |
| 13.06.2019 | 19,20 | 19,20 | 18,98 | 19,17 | 0,47% | 6.502,00 |
| 12.06.2019 | 18,97 | 19,11 | 18,97 | 19,08 | -0,42% | 708,00 |
| 11.06.2019 | 19,19 | 19,19 | 19,16 | 19,16 | 0,58% | 205,00 |
| 10.06.2019 | 18,98 | 19,24 | 18,98 | 19,05 | 0,79% | 3.412,00 |
| 07.06.2019 | 19,25 | 19,25 | 18,90 | 18,90 | -1,61% | 4.481,00 |
| 05.06.2019 | 19,24 | 19,24 | 19,10 | 19,21 | -0,26% | 69,00 |
| 04.06.2019 | 18,89 | 19,26 | 18,89 | 19,26 | 1,96% | 19.146,00 |
| 03.06.2019 | 18,85 | 19,01 | 18,74 | 18,89 | 0,75% | 11.484,00 |
| 31.05.2019 | 18,75 | 19,09 | 18,75 | 18,75 | -1,83% | 16.667,00 |
| 30.05.2019 | 19,15 | 19,16 | 18,94 | 19,10 | -0,10% | 17.448,00 |
| 29.05.2019 | 19,02 | 19,12 | 18,93 | 19,12 | 0,31% | 11.182,00 |
| 28.05.2019 | 19,10 | 19,18 | 18,95 | 19,06 | 0,21% | 18.147,00 |
| 24.05.2019 | 19,07 | 19,13 | 19,00 | 19,02 | 0,48% | 6.141,00 |
| 23.05.2019 | 19,00 | 19,00 | 18,84 | 18,93 | -1,15% | 7.154,00 |
| 22.05.2019 | 19,10 | 19,15 | 19,10 | 19,15 | -0,67% | 7.104,00 |
| 21.05.2019 | 19,12 | 19,33 | 19,10 | 19,28 | 0,68% | 12.897,00 |
| 20.05.2019 | 19,11 | 19,19 | 19,04 | 19,15 | 0,16% | 4.648,00 |
| 17.05.2019 | 19,18 | 19,18 | 19,12 | 19,12 | -0,10% | 1.785,00 |
| 16.05.2019 | 19,30 | 19,30 | 19,10 | 19,14 | -0,62% | 21.085,00 |
| 15.05.2019 | 19,10 | 19,29 | 19,10 | 19,26 | 0,57% | 2.507,00 |
| 14.05.2019 | 19,16 | 19,30 | 19,14 | 19,15 | 0,10% | 2.131,00 |
| 13.05.2019 | 19,29 | 19,29 | 19,13 | 19,13 | -0,98% | 5.855,00 |
| 10.05.2019 | 19,21 | 19,39 | 19,21 | 19,32 | -0,87% | 3.845,00 |
| 09.05.2019 | 19,44 | 19,63 | 19,24 | 19,49 | -0,31% | 12.198,00 |
| 08.05.2019 | 19,42 | 19,55 | 19,42 | 19,55 | 0,21% | 791,00 |
| 07.05.2019 | 19,61 | 19,76 | 19,51 | 19,51 | -1,01% | 4.019,00 |
| 06.05.2019 | 19,49 | 19,87 | 19,47 | 19,71 | -0,30% | 11.067,00 |
| 03.05.2019 | 19,60 | 19,77 | 19,20 | 19,77 | 1,65% | 1.875,00 |
| 02.05.2019 | 19,33 | 19,70 | 19,33 | 19,45 | 0,62% | 6.201,00 |
| 01.05.2019 | 19,59 | 19,59 | 19,26 | 19,33 | -1,07% | 89.836,00 |
| 30.04.2019 | 19,87 | 19,87 | 19,54 | 19,54 | -1,26% | 842,00 |
| 29.04.2019 | 19,69 | 19,87 | 19,67 | 19,79 | 0,41% | 4.837,00 |
| 26.04.2019 | 19,60 | 19,71 | 19,60 | 19,71 | -0,45% | 1.409,00 |
| 25.04.2019 | 19,62 | 19,80 | 19,60 | 19,80 | 1,90% | 414,00 |
| 24.04.2019 | 19,47 | 19,82 | 19,43 | 19,43 | -1,92% | 1.908,00 |
| 22.04.2019 | 19,71 | 19,81 | 19,60 | 19,81 | -0,10% | 1.779,00 |
| 18.04.2019 | 19,72 | 19,83 | 19,72 | 19,83 | 0,56% | 546,00 |
| 17.04.2019 | 19,73 | 19,81 | 19,71 | 19,72 | -0,65% | 1.781,00 |
| 16.04.2019 | 19,76 | 19,85 | 19,76 | 19,85 | 0,40% | 1.090,00 |
| 15.04.2019 | 19,85 | 19,85 | 19,77 | 19,77 | -0,55% | 459,00 |
| 12.04.2019 | 19,98 | 19,98 | 19,88 | 19,88 | -0,40% | 1.098,00 |
| 11.04.2019 | 19,78 | 19,97 | 19,78 | 19,96 | 1,32% | 3.417,00 |
| 10.04.2019 | 19,72 | 19,78 | 19,70 | 19,70 | -0,20% | 1.175,00 |
| 09.04.2019 | 19,77 | 19,80 | 19,74 | 19,74 | -1,20% | 2.116,00 |
| 08.04.2019 | 19,99 | 19,99 | 19,90 | 19,98 | 0,00% | 1.247,00 |
| 04.04.2019 | 19,97 | 20,00 | 19,97 | 19,98 | 0,71% | 3,00 |
| 03.04.2019 | 19,98 | 19,99 | 19,84 | 19,84 | -0,70% | 2.461,00 |
| 02.04.2019 | 19,98 | 19,98 | 19,81 | 19,98 | 0,25% | 3.068,00 |
| 01.04.2019 | 19,72 | 19,98 | 19,69 | 19,93 | 1,17% | 6.801,00 |
| 29.03.2019 | 19,76 | 19,87 | 19,70 | 19,70 | -1,45% | 13.009,00 |
| 28.03.2019 | 19,81 | 19,99 | 19,77 | 19,99 | 0,60% | 13.226,00 |
| 27.03.2019 | 19,64 | 20,00 | 19,64 | 19,87 | 1,07% | 20.014,00 |
| 26.03.2019 | 19,57 | 19,85 | 19,57 | 19,66 | -0,41% | 8.954,00 |
| 25.03.2019 | 19,79 | 19,79 | 19,59 | 19,74 | 0,46% | 2.061,00 |
| 22.03.2019 | 19,72 | 19,76 | 19,47 | 19,65 | -0,61% | 18.111,00 |
| 21.03.2019 | 19,86 | 19,98 | 19,77 | 19,77 | -0,45% | 11.039,00 |
| 20.03.2019 | 20,08 | 20,08 | 19,86 | 19,86 | -2,46% | 4.058,00 |
| 19.03.2019 | 20,10 | 20,36 | 19,93 | 20,36 | 0,20% | 16.712,00 |
| 18.03.2019 | 20,14 | 20,32 | 20,08 | 20,32 | 0,89% | 34.879,00 |
| 15.03.2019 | 20,10 | 20,14 | 20,03 | 20,14 | 0,45% | 14.244,00 |
| 14.03.2019 | 20,04 | 20,05 | 20,04 | 20,05 | 0,05% | 1.348,00 |
| 13.03.2019 | 20,00 | 20,04 | 20,00 | 20,04 | 0,20% | 1.495,00 |
| 12.03.2019 | 19,91 | 20,01 | 19,91 | 20,00 | 0,50% | 13.096,00 |
| 11.03.2019 | 19,78 | 19,95 | 19,64 | 19,90 | 0,05% | 5.407,00 |
| 08.03.2019 | 19,73 | 19,89 | 19,70 | 19,89 | 0,35% | 2.032,00 |
| 06.03.2019 | 19,77 | 19,82 | 19,70 | 19,82 | -0,45% | 5.004,00 |
| 05.03.2019 | 20,07 | 20,07 | 19,91 | 19,91 | -0,15% | 442,00 |
| 04.03.2019 | 19,97 | 20,13 | 19,94 | 19,94 | -0,80% | 1.019,00 |
| 01.03.2019 | 19,95 | 20,10 | 19,94 | 20,10 | -0,05% | 2.766,00 |
| 28.02.2019 | 19,94 | 20,14 | 19,94 | 20,11 | 0,85% | 6.817,00 |
| 27.02.2019 | 19,94 | 19,94 | 19,94 | 19,94 | 0,50% | 422,00 |