10.17
0.20%
+0.02
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 |
---|---|---|---|---|---|
2024-05-16 | $10.25 | $10.13 | $0.12 | 5,559.0 | +0.49% |
2024-05-15 | $10.51 | $10.05 | $0.46 | 127,310.0 | +0.79% |
2024-05-14 | $10.73 | $10.06 | $0.67 | 73,787.0 | -1.66% |
2024-05-13 | $10.49 | $10.22 | $0.27 | 51,825.0 | -0.87% |
2024-05-10 | $10.58 | $10.24 | $0.34 | 72,927.0 | -1.05% |
2024-05-09 | $10.62 | $10.36 | $0.26 | 62,617.0 | -0.38% |
2024-05-08 | $10.77 | $10.32 | $0.445 | 55,114.0 | +0.00% |
2024-05-07 | $10.97 | $10.45 | $0.52 | 89,322.0 | -1.96% |
2024-05-06 | $11.13 | $10.66 | $0.47 | 139,729.0 | -2.64% |
2024-05-03 | $11.29 | $10.88 | $0.41 | 130,531.0 | +1.48% |
2024-05-02 | $11.20 | $10.71 | $0.485 | 184,264.0 | -1.37% |
2024-05-01 | $12.07 | $10.30 | $1.77 | 614,052.0 | -10.45% |
2024-04-30 | $12.47 | $11.93 | $0.545 | 168,193.0 | -0.24% |
2024-04-29 | $12.40 | $11.39 | $1.01 | 318,506.0 | +1.91% |
2024-04-26 | $12.37 | $12.05 | $0.32 | 167,201.0 | -1.47% |
2024-04-25 | $12.53 | $11.83 | $0.70 | 233,191.0 | -0.33% |
2024-04-24 | $12.97 | $12.13 | $0.84 | 173,500.0 | -5.40% |
2024-04-23 | $13.16 | $12.50 | $0.66 | 68,393.0 | +4.26% |
2024-04-22 | $12.75 | $12.21 | $0.54 | 100,298.0 | -1.89% |
2024-04-19 | $12.68 | $12.13 | $0.55 | 52,679.0 | +3.76% |
2024-04-18 | $12.50 | $12.21 | $0.29 | 60,256.0 | -0.89% |
2024-04-17 | $12.49 | $12.26 | $0.2275 | 37,306.0 | +0.00% |
2024-04-16 | $12.49 | $12.21 | $0.28 | 54,117.0 | -1.36% |
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 2024
Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2024-05 | $12.07 | $10.05 | $2.02 | 1,607,037.0 | -16.73% |
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% |
HomeStreet Inc-Aktien (HMST) Preisverlauf 2022
Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2022-12 | $28.90 | $24.98 | $3.91 | 3,811,304.0 | +1.03% |
2022-11 | $27.98 | $22.44 | $5.54 | 3,088,907.0 | +5.16% |
2022-10 | $32.51 | $25.73 | $6.78 | 3,007,667.0 | -9.89% |
2022-09 | $36.63 | $28.57 | $8.06 | 3,682,468.0 | -17.24% |
2022-08 | $38.30 | $34.28 | $4.02 | 2,457,469.0 | -6.65% |
2022-07 | $39.70 | $34.07 | $5.63 | 2,315,296.0 | +7.56% |
2022-06 | $41.33 | $33.76 | $7.57 | 3,993,706.0 | -13.99% |
2022-05 | $42.56 | $37.76 | $4.80 | 3,332,659.0 | -0.69% |
2022-04 | $47.70 | $40.09 | $7.61 | 3,030,549.0 | -14.33% |
2022-03 | $52.80 | $46.89 | $5.91 | 5,040,726.0 | -7.93% |
2022-02 | $52.95 | $47.63 | $5.32 | 3,854,763.0 | +5.56% |
2022-01 | $57.40 | $46.77 | $10.63 | 3,647,992.0 | -6.25% |
Kapitalisierung:
|
Volumen (24h):