Holen Sie sich die Stockscreener-App
29.40
0.07%
0.02
Vorhandelsmarkt:
28.61
-0.79
-2.69%
Hawthorn Bancshares Inc-Aktien (HWBK) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05-05 | $30.53 | $29.03 | $1.50 | 13,704.0 | +0.07% |
| 2025-05-02 | $29.82 | $29.21 | $0.605 | 8,147.0 | -1.24% |
| 2025-05-01 | $30.62 | $29.75 | $0.87 | 12,703.0 | +0.78% |
| 2025-04-30 | $30.25 | $29.52 | $0.7313 | 8,648.0 | -4.62% |
| 2025-04-29 | $30.95 | $30.33 | $0.62 | 3,852.0 | +1.01% |
| 2025-04-28 | $30.78 | $30.53 | $0.25 | 5,807.0 | +1.79% |
| 2025-04-25 | $30.37 | $29.81 | $0.56 | 7,018.0 | +1.04% |
| 2025-04-24 | $30.50 | $29.79 | $0.71 | 6,039.0 | +0.44% |
| 2025-04-23 | $30.07 | $29.48 | $0.59 | 15,793.0 | +0.85% |
| 2025-04-22 | $29.85 | $28.56 | $1.29 | 8,687.0 | +3.30% |
| 2025-04-21 | $29.20 | $28.47 | $0.73 | 6,665.0 | -2.50% |
| 2025-04-17 | $29.61 | $28.80 | $0.81 | 9,083.0 | +1.53% |
| 2025-04-16 | $28.77 | $28.38 | $0.395 | 5,254.0 | +3.64% |
| 2025-04-15 | $27.98 | $27.30 | $0.675 | 8,371.0 | +2.44% |
| 2025-04-14 | $27.42 | $27.09 | $0.3266 | 2,141.0 | +1.65% |
| 2025-04-11 | $27.44 | $26.65 | $0.79 | 14,143.0 | -2.17% |
| 2025-04-10 | $27.94 | $26.45 | $1.49 | 12,767.0 | -0.95% |
| 2025-04-09 | $28.14 | $26.70 | $1.44 | 23,101.0 | +3.77% |
| 2025-04-08 | $27.62 | $26.43 | $1.19 | 55,191.0 | -2.03% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05 | $30.62 | $29.03 | $1.59 | 48,258.0 | -0.41% |
| 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% |
Hawthorn Bancshares Inc-Aktien (HWBK) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $25.78 | $20.94 | $4.84 | 251,461.0 | +19.44% |
| 2023-11 | $22.24 | $16.97 | $5.27 | 217,949.0 | +21.86% |
| 2023-10 | $17.48 | $15.02 | $2.46 | 198,773.0 | +7.26% |
| 2023-09 | $17.47 | $15.91 | $1.56 | 109,003.0 | -1.52% |
| 2023-08 | $18.27 | $16.26 | $2.01 | 172,593.0 | -5.98% |
| 2023-07 | $18.62 | $16.70 | $1.92 | 141,787.0 | -2.23% |
| 2023-06 | $19.73 | $16.70 | $3.03 | 168,971.0 | -0.28% |
| 2023-05 | $22.38 | $18.00 | $4.38 | 384,682.0 | -18.63% |
| 2023-04 | $23.55 | $21.90 | $1.65 | 145,726.0 | -5.37% |
| 2023-03 | $25.49 | $21.58 | $3.91 | 197,686.0 | -7.61% |
| 2023-02 | $25.47 | $23.94 | $1.53 | 175,923.0 | +5.07% |
| 2023-01 | $24.57 | $22.06 | $2.51 | 180,787.0 | +10.61% |
0.30%
0.54%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):