23,300$
-2,06%
Echtzeit-Aktienkurs Howard Bancorp
Bid:
Ask:
Aktienkurse zur Howard Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2022 | 23,48 | 23,80 | 23,23 | 23,30 | -2,06% | 1.796.634,00 |
| 20.01.2022 | 24,25 | 25,12 | 23,67 | 23,79 | -1,61% | 30.470,00 |
| 19.01.2022 | 25,00 | 25,00 | 24,17 | 24,18 | -2,34% | 21.281,00 |
| 18.01.2022 | 25,14 | 25,36 | 24,73 | 24,76 | -1,43% | 72.579,00 |
| 14.01.2022 | 24,49 | 25,16 | 24,49 | 25,12 | 1,09% | 104.273,00 |
| 13.01.2022 | 24,74 | 24,98 | 24,74 | 24,85 | 1,64% | 8.990,00 |
| 12.01.2022 | 24,60 | 24,60 | 24,26 | 24,45 | -0,20% | 31.207,00 |
| 11.01.2022 | 24,49 | 24,57 | 24,15 | 24,50 | 0,16% | 26.729,00 |
| 10.01.2022 | 24,70 | 24,71 | 24,15 | 24,46 | -0,61% | 81.826,00 |
| 07.01.2022 | 24,20 | 24,68 | 24,20 | 24,61 | 1,78% | 53.630,00 |
| 06.01.2022 | 23,13 | 24,25 | 23,12 | 24,18 | 4,72% | 90.889,00 |
| 05.01.2022 | 23,25 | 23,47 | 23,05 | 23,09 | -0,04% | 92.901,00 |
| 04.01.2022 | 22,24 | 23,31 | 22,24 | 23,10 | 3,08% | 56.756,00 |
| 03.01.2022 | 22,08 | 22,67 | 22,08 | 22,41 | 2,85% | 27.130,00 |
| 31.12.2021 | 21,97 | 22,01 | 21,75 | 21,79 | -0,41% | 11.739,00 |
| 30.12.2021 | 21,92 | 22,11 | 21,86 | 21,88 | 0,05% | 18.486,00 |
| 29.12.2021 | 21,82 | 21,91 | 21,80 | 21,87 | 0,28% | 9.292,00 |
| 28.12.2021 | 21,87 | 21,95 | 21,69 | 21,81 | 0,32% | 46.589,00 |
| 27.12.2021 | 21,49 | 21,79 | 21,31 | 21,74 | 1,07% | 103.339,00 |
| 23.12.2021 | 21,28 | 21,65 | 21,28 | 21,51 | 0,61% | 100.628,00 |
| 22.12.2021 | 21,10 | 21,40 | 21,10 | 21,38 | 0,47% | 11.581,00 |
| 21.12.2021 | 20,64 | 21,30 | 20,64 | 21,28 | 3,60% | 17.079,00 |
| 20.12.2021 | 20,33 | 20,56 | 20,13 | 20,54 | -0,63% | 23.076,00 |
| 17.12.2021 | 21,38 | 21,38 | 20,62 | 20,67 | -4,26% | 161.832,00 |
| 16.12.2021 | 21,70 | 22,06 | 21,47 | 21,59 | 0,47% | 37.281,00 |
| 15.12.2021 | 21,21 | 21,61 | 21,07 | 21,49 | 0,33% | 23.019,00 |
| 14.12.2021 | 21,07 | 21,62 | 21,07 | 21,42 | 2,05% | 83.368,00 |
| 13.12.2021 | 21,41 | 21,71 | 20,99 | 20,99 | -2,64% | 32.661,00 |
| 10.12.2021 | 21,67 | 21,79 | 21,37 | 21,56 | 0,23% | 66.688,00 |
| 09.12.2021 | 21,33 | 21,70 | 21,31 | 21,51 | -0,28% | 45.021,00 |
| 08.12.2021 | 21,34 | 21,71 | 21,27 | 21,57 | 0,33% | 126.617,00 |
| 07.12.2021 | 21,78 | 21,83 | 21,34 | 21,50 | -0,05% | 46.001,00 |
| 06.12.2021 | 20,92 | 21,81 | 20,92 | 21,51 | 2,77% | 49.227,00 |
| 03.12.2021 | 21,05 | 21,28 | 20,75 | 20,93 | -1,37% | 151.812,00 |
| 02.12.2021 | 20,45 | 21,31 | 20,43 | 21,22 | 4,07% | 54.188,00 |
| 01.12.2021 | 21,01 | 21,40 | 20,39 | 20,39 | -1,31% | 52.482,00 |
| 30.11.2021 | 20,87 | 21,09 | 20,37 | 20,66 | -2,55% | 22.522,00 |
| 29.11.2021 | 21,50 | 21,55 | 21,15 | 21,20 | 0,43% | 27.038,00 |
| 26.11.2021 | 21,63 | 21,63 | 20,78 | 21,11 | -5,97% | 39.122,00 |
| 24.11.2021 | 22,46 | 22,49 | 22,31 | 22,45 | -0,75% | 11.926,00 |
| 23.11.2021 | 22,47 | 22,62 | 22,41 | 22,62 | 1,30% | 30.964,00 |
| 22.11.2021 | 22,01 | 22,47 | 22,01 | 22,33 | 2,57% | 27.623,00 |
| 19.11.2021 | 21,71 | 21,89 | 21,47 | 21,77 | -0,77% | 45.772,00 |
| 18.11.2021 | 22,10 | 22,10 | 21,84 | 21,94 | -0,95% | 59.001,00 |
| 17.11.2021 | 22,13 | 22,18 | 21,75 | 22,15 | -0,63% | 41.608,00 |
| 16.11.2021 | 22,51 | 22,51 | 22,25 | 22,29 | -0,76% | 113.865,00 |
| 15.11.2021 | 22,41 | 22,57 | 22,34 | 22,46 | 0,67% | 84.150,00 |
| 12.11.2021 | 22,33 | 22,33 | 22,08 | 22,31 | -0,27% | 57.029,00 |
| 11.11.2021 | 22,15 | 22,48 | 22,15 | 22,37 | 1,45% | 34.514,00 |
| 10.11.2021 | 21,93 | 22,20 | 21,92 | 22,05 | 0,73% | 104.386,00 |
| 09.11.2021 | 21,98 | 21,98 | 21,68 | 21,89 | -0,77% | 33.611,00 |
| 08.11.2021 | 22,06 | 22,19 | 21,93 | 22,06 | 0,18% | 37.073,00 |
| 05.11.2021 | 21,92 | 22,29 | 21,85 | 22,02 | 1,33% | 141.920,00 |
| 04.11.2021 | 22,23 | 22,23 | 21,54 | 21,73 | -2,29% | 124.678,00 |
| 03.11.2021 | 21,52 | 22,40 | 21,29 | 22,24 | 3,06% | 84.468,00 |
| 02.11.2021 | 21,55 | 21,64 | 21,38 | 21,58 | 0,09% | 203.206,00 |
| 01.11.2021 | 20,77 | 21,67 | 20,77 | 21,56 | 4,10% | 143.522,00 |
| 29.10.2021 | 21,19 | 21,19 | 20,70 | 20,71 | -1,00% | 92.542,00 |
| 28.10.2021 | 20,49 | 20,97 | 20,49 | 20,92 | 2,10% | 40.226,00 |
| 27.10.2021 | 21,31 | 21,31 | 20,45 | 20,49 | -4,30% | 146.237,00 |
| 26.10.2021 | 21,13 | 21,70 | 20,91 | 21,41 | 1,04% | 655.364,00 |
| 25.10.2021 | 21,14 | 21,24 | 21,02 | 21,19 | 0,67% | 14.357,00 |
| 22.10.2021 | 20,83 | 21,22 | 20,83 | 21,05 | 0,77% | 40.090,00 |
| 21.10.2021 | 21,44 | 21,44 | 20,73 | 20,89 | -1,88% | 21.897,00 |
| 20.10.2021 | 21,50 | 21,60 | 21,29 | 21,29 | -0,88% | 13.608,00 |
| 19.10.2021 | 21,45 | 21,57 | 21,15 | 21,48 | 0,66% | 29.857,00 |
| 18.10.2021 | 20,94 | 21,47 | 20,94 | 21,34 | 1,62% | 17.088,00 |
| 15.10.2021 | 21,16 | 21,25 | 20,93 | 21,00 | 0,33% | 79.072,00 |
| 14.10.2021 | 20,70 | 20,94 | 20,55 | 20,93 | 2,65% | 48.961,00 |
| 13.10.2021 | 20,43 | 20,43 | 20,05 | 20,39 | -0,34% | 27.508,00 |
| 12.10.2021 | 20,57 | 20,58 | 20,26 | 20,46 | -0,20% | 32.149,00 |
| 11.10.2021 | 21,00 | 21,17 | 20,47 | 20,50 | -1,87% | 85.649,00 |
| 08.10.2021 | 20,85 | 21,08 | 20,80 | 20,89 | 0,43% | 103.721,00 |
| 07.10.2021 | 20,52 | 20,86 | 20,49 | 20,80 | 1,76% | 66.270,00 |
| 06.10.2021 | 20,43 | 20,45 | 20,07 | 20,44 | -1,02% | 28.624,00 |
| 05.10.2021 | 20,64 | 20,73 | 20,31 | 20,65 | 1,08% | 172.675,00 |
| 04.10.2021 | 20,50 | 20,70 | 20,39 | 20,43 | -0,24% | 183.967,00 |
| 01.10.2021 | 20,40 | 20,69 | 20,31 | 20,48 | 0,99% | 135.236,00 |
| 30.09.2021 | 20,59 | 20,66 | 20,27 | 20,28 | -0,78% | 86.748,00 |
| 29.09.2021 | 20,27 | 20,70 | 20,27 | 20,44 | 1,24% | 137.752,00 |
| 28.09.2021 | 20,50 | 20,79 | 20,19 | 20,19 | -1,75% | 181.812,00 |
| 27.09.2021 | 19,73 | 20,87 | 19,73 | 20,55 | 4,31% | 225.461,00 |
| 24.09.2021 | 19,26 | 19,80 | 19,26 | 19,70 | 1,49% | 88.862,00 |
| 23.09.2021 | 18,94 | 19,61 | 18,91 | 19,41 | 3,24% | 181.225,00 |
| 22.09.2021 | 18,53 | 19,01 | 18,53 | 18,80 | 1,90% | 78.775,00 |
| 21.09.2021 | 18,63 | 18,67 | 18,41 | 18,45 | -0,65% | 35.226,00 |
| 20.09.2021 | 18,46 | 18,58 | 18,14 | 18,57 | -1,59% | 42.850,00 |
| 17.09.2021 | 19,00 | 19,20 | 18,77 | 18,87 | -0,47% | 238.095,00 |
| 16.09.2021 | 19,00 | 19,19 | 18,85 | 18,96 | -0,21% | 66.784,00 |
| 15.09.2021 | 18,70 | 19,11 | 18,70 | 19,00 | 1,33% | 136.897,00 |
| 14.09.2021 | 19,28 | 19,28 | 18,67 | 18,75 | -2,39% | 39.452,00 |
| 13.09.2021 | 19,03 | 19,34 | 19,00 | 19,21 | 1,32% | 102.668,00 |
| 10.09.2021 | 19,40 | 19,59 | 18,96 | 18,96 | -1,40% | 133.257,00 |
| 09.09.2021 | 19,25 | 19,51 | 19,07 | 19,23 | 0,73% | 95.858,00 |
| 08.09.2021 | 19,40 | 19,40 | 19,02 | 19,09 | -1,60% | 41.558,00 |
| 07.09.2021 | 19,66 | 19,78 | 19,40 | 19,40 | -1,42% | 67.781,00 |
| 03.09.2021 | 19,68 | 19,82 | 19,61 | 19,68 | 0,10% | 90.723,00 |
| 02.09.2021 | 19,80 | 19,80 | 19,64 | 19,66 | -0,51% | 73.016,00 |
| 01.09.2021 | 19,95 | 19,95 | 19,62 | 19,76 | -0,70% | 220.372,00 |
| 31.08.2021 | 19,74 | 19,92 | 19,74 | 19,90 | 0,76% | 120.432,00 |