Holen Sie sich die Stockscreener-App
26.05
0.40%
0.105
Hbt Financial Inc-Aktien (HBT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-02 | $26.20 | $25.95 | $0.25 | 24,069.0 | +0.40% |
| 2025-07-01 | $26.42 | $25.15 | $1.27 | 25,631.0 | +2.92% |
| 2025-06-30 | $25.75 | $25.09 | $0.65 | 43,110.0 | -0.36% |
| 2025-06-27 | $25.68 | $24.89 | $0.7865 | 91,461.0 | +0.12% |
| 2025-06-26 | $25.27 | $24.46 | $0.805 | 20,766.0 | +2.68% |
| 2025-06-25 | $24.96 | $24.45 | $0.5129 | 27,438.0 | -0.57% |
| 2025-06-24 | $25.01 | $24.51 | $0.50 | 34,975.0 | +1.10% |
| 2025-06-23 | $24.49 | $23.54 | $0.95 | 27,357.0 | +3.60% |
| 2025-06-20 | $23.84 | $23.31 | $0.525 | 44,976.0 | +0.08% |
| 2025-06-18 | $23.82 | $23.25 | $0.565 | 21,153.0 | +0.81% |
| 2025-06-17 | $23.52 | $23.19 | $0.335 | 31,444.0 | +0.13% |
| 2025-06-16 | $23.66 | $23.23 | $0.43 | 31,221.0 | -0.17% |
| 2025-06-13 | $23.95 | $23.35 | $0.60 | 35,885.0 | -2.94% |
| 2025-06-12 | $24.34 | $23.89 | $0.44 | 23,988.0 | -0.90% |
| 2025-06-11 | $24.64 | $24.09 | $0.5484 | 48,320.0 | -0.16% |
| 2025-06-10 | $24.61 | $24.00 | $0.605 | 25,819.0 | +1.67% |
| 2025-06-09 | $24.43 | $23.71 | $0.72 | 45,573.0 | +2.04% |
| 2025-06-06 | $23.74 | $23.32 | $0.42 | 19,154.0 | +1.47% |
| 2025-06-05 | $23.47 | $23.08 | $0.39 | 16,040.0 | -1.07% |
| 2025-06-04 | $23.93 | $23.21 | $0.72 | 23,562.0 | -1.22% |
| 2025-06-03 | $24.05 | $23.16 | $0.8876 | 21,932.0 | +1.50% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $26.42 | $25.15 | $1.27 | 73,769.0 | +3.33% |
| 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% |
1.32%
6.34%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):