Holen Sie sich die Stockscreener-App
36.30
2.69%
0.95
Handel nachbörslich:
35.91
-0.39
-1.07%
Hawthorn Bancshares Inc-Aktien (HWBK) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05-26 | $36.30 | $35.61 | $0.69 | 4,564.0 | +2.69% |
| 2026-05-22 | $35.58 | $35.33 | $0.2544 | 4,665.0 | +0.71% |
| 2026-05-21 | $35.32 | $34.66 | $0.6636 | 8,744.0 | +0.09% |
| 2026-05-20 | $35.67 | $34.95 | $0.72 | 11,785.0 | -1.16% |
| 2026-05-19 | $35.60 | $35.30 | $0.30 | 3,916.0 | -0.64% |
| 2026-05-18 | $35.71 | $35.23 | $0.485 | 3,945.0 | +1.28% |
| 2026-05-15 | $36.73 | $35.26 | $1.48 | 10,475.0 | -3.53% |
| 2026-05-14 | $37.05 | $36.29 | $0.7587 | 6,283.0 | +0.11% |
| 2026-05-13 | $36.68 | $36.26 | $0.42 | 7,052.0 | +0.63% |
| 2026-05-12 | $37.13 | $36.26 | $0.875 | 6,011.0 | -0.14% |
| 2026-05-11 | $36.82 | $36.26 | $0.5599 | 8,110.0 | -1.33% |
| 2026-05-08 | $37.30 | $36.26 | $1.04 | 8,477.0 | -0.49% |
| 2026-05-07 | $37.00 | $36.33 | $0.6659 | 11,240.0 | +2.07% |
| 2026-05-06 | $36.77 | $34.50 | $2.27 | 32,005.0 | +6.30% |
| 2026-05-05 | $34.93 | $33.31 | $1.62 | 6,572.0 | +0.41% |
| 2026-05-04 | $33.96 | $33.27 | $0.69 | 9,239.0 | +1.37% |
| 2026-05-01 | $34.00 | $33.20 | $0.80 | 15,871.0 | -0.36% |
| 2026-04-30 | $34.34 | $32.99 | $1.35 | 14,997.0 | -0.21% |
| 2026-04-29 | $34.16 | $32.90 | $1.26 | 8,494.0 | -2.55% |
| 2026-04-28 | $34.91 | $34.05 | $0.86 | 5,431.0 | +1.71% |
Hawthorn Bancshares Inc-Aktien (HWBK) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Hawthorn Bancshares Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der HWBK-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Hawthorn Bancshares Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Hawthorn Bancshares Inc-Aktien (HWBK) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05 | $37.30 | $33.20 | $4.10 | 163,518.0 | +7.97% |
| 2026-04 | $35.31 | $32.80 | $2.51 | 175,839.0 | -0.21% |
| 2026-03 | $34.89 | $32.33 | $2.56 | 159,179.0 | +2.12% |
| 2026-02 | $36.25 | $32.92 | $3.33 | 111,634.0 | -6.83% |
| 2026-01 | $35.63 | $30.84 | $4.79 | 138,909.0 | +1.52% |
Hawthorn Bancshares Inc-Aktien (HWBK) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $36.49 | $32.07 | $4.42 | 222,066.0 | -4.94% |
| 2025-11 | $34.00 | $30.07 | $3.93 | 194,959.0 | +12.55% |
| 2025-10 | $31.76 | $29.39 | $2.37 | 173,775.0 | -2.67% |
| 2025-09 | $33.40 | $30.65 | $2.75 | 183,746.0 | -7.15% |
| 2025-08 | $33.77 | $28.10 | $5.67 | 196,357.0 | +17.22% |
| 2025-07 | $30.47 | $28.42 | $2.05 | 288,062.0 | -2.13% |
| 2025-06 | $31.92 | $27.07 | $4.85 | 1,121,231.0 | +1.11% |
| 2025-05 | $31.79 | $27.85 | $3.94 | 274,133.0 | -2.37% |
| 2025-04 | $30.95 | $25.38 | $5.57 | 300,218.0 | +4.57% |
| 2025-03 | $31.52 | $25.21 | $6.31 | 295,965.0 | -8.17% |
| 2025-02 | $35.95 | $30.71 | $5.24 | 306,880.0 | -5.99% |
| 2025-01 | $33.60 | $28.31 | $5.29 | 182,142.0 | +15.34% |
Hawthorn Bancshares Inc-Aktien (HWBK) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $33.23 | $27.10 | $6.13 | 180,192.0 | -12.81% |
| 2024-11 | $34.00 | $26.88 | $7.12 | 263,161.0 | +13.92% |
| 2024-10 | $29.66 | $21.35 | $8.31 | 333,626.0 | +13.62% |
| 2024-09 | $26.09 | $23.25 | $2.84 | 119,281.0 | +5.39% |
| 2024-08 | $23.75 | $20.00 | $3.75 | 60,522.0 | +7.95% |
| 2024-07 | $22.06 | $19.86 | $2.20 | 92,198.0 | +11.11% |
| 2024-06 | $21.66 | $19.20 | $2.46 | 75,497.0 | +3.13% |
| 2024-05 | $20.90 | $18.01 | $2.89 | 193,062.0 | +5.32% |
| 2024-04 | $21.60 | $17.86 | $3.74 | 280,819.0 | -10.77% |
| 2024-03 | $21.96 | $18.56 | $3.41 | 284,284.0 | -5.55% |
| 2024-02 | $25.24 | $21.04 | $4.20 | 614,614.0 | -14.17% |
| 2024-01 | $26.00 | $24.37 | $1.63 | 226,034.0 | -0.67% |
1.96%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):