Holen Sie sich die Stockscreener-App
13.87
1.84%
0.25
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Homestreet Inc-Aktien (HMST) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-29 | $13.95 | $13.41 | $0.535 | 292,884.0 | +1.84% |
| 2025-08-28 | $14.13 | $13.61 | $0.525 | 269,222.0 | -2.51% |
| 2025-08-27 | $14.14 | $13.68 | $0.46 | 154,331.0 | +0.36% |
| 2025-08-26 | $14.29 | $13.85 | $0.445 | 560,358.0 | -0.57% |
| 2025-08-25 | $14.40 | $13.54 | $0.8625 | 182,153.0 | +0.72% |
| 2025-08-22 | $14.58 | $13.76 | $0.82 | 135,415.0 | +1.02% |
| 2025-08-21 | $13.87 | $13.41 | $0.455 | 57,903.0 | +0.07% |
| 2025-08-20 | $13.99 | $13.62 | $0.365 | 73,562.0 | +0.66% |
| 2025-08-19 | $13.89 | $13.15 | $0.74 | 148,045.0 | +3.80% |
| 2025-08-18 | $13.26 | $12.82 | $0.44 | 50,285.0 | +2.09% |
| 2025-08-15 | $13.23 | $12.75 | $0.48 | 54,265.0 | -2.27% |
| 2025-08-14 | $13.27 | $13.09 | $0.18 | 70,710.0 | -0.53% |
| 2025-08-13 | $13.52 | $13.26 | $0.26 | 139,348.0 | +0.68% |
| 2025-08-12 | $13.62 | $12.94 | $0.68 | 167,113.0 | +2.01% |
| 2025-08-11 | $12.96 | $12.52 | $0.44 | 158,401.0 | +1.97% |
| 2025-08-08 | $12.96 | $12.50 | $0.46 | 67,666.0 | +0.24% |
Homestreet Inc-Aktien (HMST) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Homestreet Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der HMST-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Homestreet Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Homestreet Inc-Aktien (HMST) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $14.58 | $12.50 | $2.08 | 3,458,762.0 | +6.04% |
| 2025-07 | $13.83 | $12.46 | $1.37 | 1,398,896.0 | +0.08% |
| 2025-06 | $13.32 | $12.05 | $1.27 | 1,374,719.0 | +0.31% |
| 2025-05 | $13.13 | $11.24 | $1.89 | 1,638,443.0 | +14.70% |
| 2025-04 | $12.60 | $10.16 | $2.44 | 3,733,999.0 | -3.24% |
| 2025-03 | $11.88 | $8.41 | $3.47 | 4,735,157.0 | +16.93% |
| 2025-02 | $10.79 | $9.50 | $1.29 | 1,949,552.0 | -0.30% |
| 2025-01 | $11.99 | $9.15 | $2.84 | 3,703,330.0 | -11.82% |
Homestreet Inc-Aktien (HMST) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $12.28 | $10.54 | $1.74 | 3,559,262.0 | -5.47% |
| 2024-11 | $12.31 | $8.84 | $3.47 | 4,508,694.0 | +31.20% |
| 2024-10 | $15.84 | $8.72 | $7.12 | 3,053,046.0 | -42.54% |
| 2024-09 | $16.10 | $14.47 | $1.63 | 1,966,904.0 | -1.50% |
| 2024-08 | $16.00 | $12.99 | $3.01 | 1,725,279.0 | +11.11% |
| 2024-07 | $14.67 | $10.89 | $3.78 | 3,086,929.0 | +26.32% |
| 2024-06 | $11.80 | $8.09 | $3.71 | 4,334,984.0 | +24.86% |
| 2024-05 | $12.07 | $8.37 | $3.70 | 2,859,184.0 | -25.47% |
| 2024-04 | $14.84 | $11.39 | $3.45 | 2,673,614.0 | -18.60% |
| 2024-03 | $15.56 | $13.63 | $1.93 | 2,333,344.0 | +7.89% |
| 2024-02 | $14.36 | $12.38 | $1.98 | 5,558,973.0 | +1.38% |
| 2024-01 | $15.82 | $9.53 | $6.29 | 13,190,906.0 | +33.59% |
Homestreet Inc-Aktien (HMST) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $11.04 | $6.58 | $4.46 | 4,700,430.0 | +52.59% |
| 2023-11 | $6.96 | $4.38 | $2.58 | 6,534,328.0 | +39.75% |
| 2023-10 | $7.82 | $4.20 | $3.62 | 8,511,926.0 | -38.00% |
| 2023-09 | $10.48 | $7.40 | $3.08 | 5,142,506.0 | -17.57% |
| 2023-08 | $11.43 | $8.44 | $2.99 | 12,655,291.0 | +2.72% |
| 2023-07 | $11.00 | $5.81 | $5.19 | 12,360,109.0 | +55.41% |
| 2023-06 | $7.32 | $5.06 | $2.26 | 14,615,955.0 | +12.98% |
| 2023-05 | $9.76 | $4.76 | $5.00 | 15,827,662.0 | -46.31% |
| 2023-04 | $18.92 | $9.63 | $9.29 | 4,305,364.0 | -45.75% |
| 2023-03 | $25.43 | $16.98 | $8.45 | 5,077,245.0 | -28.70% |
| 2023-02 | $30.15 | $25.19 | $4.96 | 2,364,935.0 | -8.49% |
| 2023-01 | $29.49 | $24.58 | $4.91 | 3,476,807.0 | -0.04% |
2.13%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):