Holen Sie sich die Stockscreener-App
25.56
0.81%
-0.21
Hbt Financial Inc-Aktien (HBT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09-25 | $25.84 | $25.56 | $0.275 | 16,241.0 | -0.81% |
| 2025-09-24 | $25.95 | $25.71 | $0.238 | 16,447.0 | -0.15% |
| 2025-09-23 | $26.27 | $25.76 | $0.51 | 31,115.0 | -0.42% |
| 2025-09-22 | $26.18 | $25.75 | $0.425 | 45,486.0 | -0.31% |
| 2025-09-19 | $26.51 | $25.82 | $0.69 | 333,088.0 | -1.89% |
| 2025-09-18 | $26.66 | $25.51 | $1.15 | 30,988.0 | +2.71% |
| 2025-09-17 | $26.30 | $25.33 | $0.97 | 47,114.0 | +1.90% |
| 2025-09-16 | $25.45 | $24.49 | $0.9677 | 23,987.0 | -0.63% |
| 2025-09-15 | $25.73 | $25.34 | $0.39 | 17,806.0 | -0.20% |
| 2025-09-12 | $25.98 | $25.50 | $0.485 | 15,629.0 | -1.73% |
| 2025-09-11 | $26.15 | $25.57 | $0.58 | 27,435.0 | +1.21% |
| 2025-09-10 | $26.43 | $25.52 | $0.9145 | 22,312.0 | -0.50% |
| 2025-09-09 | $26.05 | $25.51 | $0.54 | 15,662.0 | -1.56% |
| 2025-09-08 | $26.45 | $25.73 | $0.73 | 24,332.0 | -0.34% |
| 2025-09-05 | $26.35 | $26.05 | $0.30 | 20,143.0 | -1.09% |
| 2025-09-04 | $26.59 | $25.93 | $0.66 | 22,592.0 | +2.47% |
| 2025-09-03 | $26.11 | $25.54 | $0.58 | 24,768.0 | -0.73% |
| 2025-09-02 | $26.36 | $25.94 | $0.425 | 25,637.0 | -1.32% |
| 2025-08-29 | $27.02 | $26.41 | $0.61 | 19,687.0 | -0.38% |
| 2025-08-28 | $26.82 | $26.32 | $0.50 | 19,313.0 | -0.24% |
| 2025-08-27 | $26.77 | $26.53 | $0.24 | 15,826.0 | +0.21% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $26.66 | $24.49 | $2.17 | 777,023.0 | -3.51% |
| 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% |
2.01%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):