Holen Sie sich die Stockscreener-App
23.53
3.53%
-0.86
Hbt Financial Inc-Aktien (HBT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-03 | $24.23 | $23.50 | $0.735 | 43,557.0 | -3.53% |
| 2025-10-31 | $24.50 | $23.36 | $1.14 | 80,996.0 | +1.12% |
| 2025-10-30 | $24.56 | $23.01 | $1.55 | 61,589.0 | +1.73% |
| 2025-10-29 | $24.59 | $23.50 | $1.09 | 29,221.0 | -2.91% |
| 2025-10-28 | $24.85 | $23.47 | $1.38 | 17,750.0 | -0.41% |
| 2025-10-27 | $25.21 | $24.47 | $0.7399 | 24,611.0 | -2.00% |
| 2025-10-24 | $25.26 | $24.87 | $0.389 | 14,360.0 | +1.83% |
| 2025-10-23 | $25.07 | $24.50 | $0.57 | 20,452.0 | -1.88% |
| 2025-10-22 | $25.33 | $24.55 | $0.78 | 30,675.0 | +0.89% |
| 2025-10-21 | $25.02 | $24.41 | $0.61 | 32,566.0 | +0.98% |
| 2025-10-20 | $24.68 | $22.36 | $2.32 | 50,656.0 | +4.15% |
| 2025-10-17 | $23.60 | $23.05 | $0.55 | 31,164.0 | +1.81% |
| 2025-10-16 | $24.20 | $23.00 | $1.20 | 40,456.0 | -3.62% |
| 2025-10-15 | $24.73 | $23.84 | $0.89 | 22,622.0 | -1.64% |
| 2025-10-14 | $24.60 | $23.46 | $1.14 | 31,738.0 | +3.08% |
| 2025-10-13 | $23.96 | $23.45 | $0.51 | 26,102.0 | +1.15% |
| 2025-10-10 | $24.33 | $23.34 | $0.99 | 23,839.0 | -2.94% |
| 2025-10-09 | $24.52 | $24.06 | $0.46 | 19,179.0 | -1.63% |
| 2025-10-08 | $24.71 | $24.47 | $0.2399 | 15,622.0 | +0.24% |
| 2025-10-07 | $25.18 | $24.44 | $0.739 | 30,129.0 | -1.88% |
Hbt Financial Inc-Aktien (HBT) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Hbt Financial Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der HBT-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Hbt Financial Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Hbt Financial Inc-Aktien (HBT) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $24.23 | $23.50 | $0.735 | 87,114.0 | -3.53% |
| 2025-10 | $25.33 | $22.36 | $2.97 | 701,177.0 | -3.21% |
| 2025-09 | $26.66 | $24.30 | $2.36 | 851,893.0 | -4.87% |
| 2025-08 | $27.02 | $23.78 | $3.24 | 658,864.0 | +6.51% |
| 2025-07 | $26.86 | $24.12 | $2.74 | 615,611.0 | -1.35% |
| 2025-06 | $25.75 | $23.03 | $2.71 | 663,293.0 | +7.74% |
| 2025-05 | $24.76 | $22.54 | $2.23 | 578,221.0 | +0.97% |
| 2025-04 | $23.97 | $19.46 | $4.51 | 882,559.0 | +3.41% |
| 2025-03 | $25.40 | $22.08 | $3.32 | 582,862.0 | -10.36% |
| 2025-02 | $26.25 | $23.32 | $2.93 | 723,667.0 | +2.80% |
| 2025-01 | $25.01 | $20.52 | $4.49 | 627,884.0 | +11.05% |
Hbt Financial Inc-Aktien (HBT) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $24.23 | $21.50 | $2.73 | 575,661.0 | -8.85% |
| 2024-11 | $25.35 | $20.93 | $4.42 | 630,951.0 | +12.13% |
| 2024-10 | $23.23 | $20.65 | $2.58 | 532,415.0 | -2.38% |
| 2024-09 | $23.62 | $21.08 | $2.54 | 551,475.0 | -2.41% |
| 2024-08 | $23.06 | $20.17 | $2.89 | 763,091.0 | -2.52% |
| 2024-07 | $24.85 | $19.39 | $5.46 | 600,771.0 | +12.63% |
| 2024-06 | $20.80 | $18.16 | $2.64 | 448,665.0 | +4.72% |
| 2024-05 | $19.91 | $18.45 | $1.46 | 479,518.0 | +5.66% |
| 2024-04 | $19.50 | $18.00 | $1.50 | 681,552.0 | -3.07% |
| 2024-03 | $19.70 | $18.38 | $1.32 | 427,570.0 | -0.10% |
| 2024-02 | $20.12 | $17.75 | $2.37 | 711,331.0 | -2.11% |
| 2024-01 | $21.58 | $19.29 | $2.29 | 502,668.0 | -7.77% |
Hbt Financial Inc-Aktien (HBT) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $21.87 | $18.95 | $2.92 | 860,431.0 | +12.59% |
| 2023-11 | $20.14 | $17.79 | $2.35 | 624,607.0 | +4.17% |
| 2023-10 | $19.00 | $17.42 | $1.58 | 720,085.0 | -1.32% |
| 2023-09 | $19.45 | $17.70 | $1.75 | 707,483.0 | -2.46% |
| 2023-08 | $20.36 | $18.43 | $1.93 | 629,749.0 | -5.75% |
| 2023-07 | $20.18 | $18.02 | $2.16 | 515,481.0 | +7.59% |
| 2023-06 | $20.01 | $17.45 | $2.56 | 1,409,307.0 | +4.77% |
| 2023-05 | $18.75 | $16.33 | $2.42 | 962,090.0 | -0.23% |
| 2023-04 | $20.02 | $17.25 | $2.77 | 796,203.0 | -10.55% |
| 2023-03 | $23.49 | $18.76 | $4.73 | 2,147,340.0 | -13.20% |
| 2023-02 | $22.89 | $20.88 | $2.02 | 796,243.0 | +8.35% |
| 2023-01 | $21.18 | $19.18 | $2.00 | 614,668.0 | +7.15% |
0.92%
0.12%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):