Holen Sie sich die Stockscreener-App
28.01
0.82%
0.2104
Hbt Financial Inc-Aktien (HBT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05-06 | $28.30 | $27.96 | $0.3379 | 27,337.0 | +0.76% |
| 2026-05-05 | $28.04 | $27.65 | $0.385 | 62,859.0 | +0.83% |
| 2026-05-04 | $28.05 | $27.42 | $0.63 | 54,041.0 | -1.71% |
| 2026-05-01 | $28.27 | $27.45 | $0.82 | 65,996.0 | +1.04% |
| 2026-04-30 | $28.13 | $27.36 | $0.77 | 103,489.0 | -0.79% |
| 2026-04-29 | $29.04 | $27.82 | $1.21 | 59,416.0 | -2.30% |
| 2026-04-28 | $29.16 | $27.76 | $1.40 | 111,249.0 | +3.06% |
| 2026-04-27 | $28.36 | $27.55 | $0.81 | 92,817.0 | -1.31% |
| 2026-04-24 | $28.19 | $27.86 | $0.325 | 61,734.0 | +0.25% |
| 2026-04-23 | $28.16 | $27.72 | $0.445 | 32,162.0 | +0.83% |
| 2026-04-22 | $28.24 | $27.66 | $0.58 | 40,678.0 | -0.11% |
| 2026-04-21 | $28.40 | $27.78 | $0.62 | 62,482.0 | -1.83% |
| 2026-04-20 | $28.75 | $28.37 | $0.38 | 67,520.0 | -1.25% |
| 2026-04-17 | $29.38 | $28.40 | $0.98 | 80,705.0 | +2.17% |
| 2026-04-16 | $28.29 | $27.94 | $0.3499 | 41,461.0 | -0.85% |
| 2026-04-15 | $28.66 | $27.91 | $0.755 | 56,128.0 | -0.18% |
| 2026-04-14 | $28.75 | $28.04 | $0.7172 | 63,436.0 | -0.04% |
| 2026-04-13 | $28.84 | $27.93 | $0.91 | 219,912.0 | +0.74% |
| 2026-04-10 | $28.53 | $27.99 | $0.54 | 25,434.0 | -1.46% |
| 2026-04-09 | $28.70 | $28.02 | $0.68 | 45,298.0 | +1.52% |
| 2026-04-08 | $28.57 | $28.06 | $0.51 | 69,748.0 | +2.32% |
| 2026-04-07 | $27.66 | $27.19 | $0.47 | 45,505.0 | +0.91% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05 | $28.30 | $27.42 | $0.88 | 210,233.0 | +0.90% |
| 2026-04 | $29.38 | $26.75 | $2.63 | 1,486,824.0 | +3.89% |
| 2026-03 | $28.04 | $24.88 | $3.16 | 2,011,380.0 | -0.89% |
| 2026-02 | $29.88 | $26.63 | $3.25 | 555,772.0 | -0.07% |
| 2026-01 | $29.33 | $24.99 | $4.34 | 578,753.0 | +4.37% |
Hbt Financial Inc-Aktien (HBT) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $27.85 | $23.97 | $3.88 | 750,181.0 | +7.44% |
| 2025-11 | $24.70 | $22.37 | $2.33 | 648,862.0 | -0.78% |
| 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% |
5.42%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):