Holen Sie sich die Stockscreener-App
25.78
3.55%
-0.95
Handel nachbörslich:
25.80
0.02
+0.08%
Hawthorn Bancshares Inc-Aktien (HWBK) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04-04 | $26.63 | $25.75 | $0.885 | 31,088.0 | -3.55% |
| 2025-04-03 | $27.40 | $26.45 | $0.95 | 24,865.0 | -4.47% |
| 2025-04-02 | $28.02 | $27.50 | $0.515 | 17,938.0 | +0.72% |
| 2025-04-01 | $28.51 | $27.61 | $0.90 | 16,438.0 | -1.59% |
| 2025-03-31 | $28.30 | $27.30 | $1.00 | 12,415.0 | +1.18% |
| 2025-03-28 | $27.90 | $27.35 | $0.55 | 21,839.0 | +0.98% |
| 2025-03-27 | $28.02 | $27.17 | $0.85 | 28,859.0 | -0.07% |
| 2025-03-26 | $28.00 | $27.56 | $0.436 | 4,736.0 | -2.50% |
| 2025-03-25 | $29.29 | $27.80 | $1.49 | 14,384.0 | -1.56% |
| 2025-03-24 | $28.95 | $28.44 | $0.51 | 9,133.0 | -1.34% |
| 2025-03-21 | $29.20 | $28.43 | $0.77 | 12,782.0 | +0.69% |
| 2025-03-20 | $29.54 | $28.50 | $1.04 | 26,714.0 | -0.85% |
| 2025-03-19 | $29.25 | $27.88 | $1.37 | 9,678.0 | +4.61% |
| 2025-03-18 | $28.45 | $27.96 | $0.495 | 9,160.0 | -2.27% |
| 2025-03-17 | $29.41 | $27.65 | $1.76 | 10,504.0 | +0.35% |
| 2025-03-14 | $29.00 | $27.00 | $2.00 | 25,538.0 | +3.90% |
| 2025-03-13 | $27.47 | $26.95 | $0.52 | 17,897.0 | +2.01% |
| 2025-03-12 | $27.72 | $25.91 | $1.81 | 16,957.0 | +3.86% |
| 2025-03-11 | $26.31 | $25.21 | $1.10 | 23,703.0 | -0.77% |
| 2025-03-10 | $27.77 | $26.10 | $1.67 | 9,847.0 | -7.08% |
| 2025-03-07 | $28.57 | $27.25 | $1.32 | 12,442.0 | -2.13% |
| 2025-03-06 | $29.53 | $28.70 | $0.83 | 10,841.0 | -4.27% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $28.51 | $25.75 | $2.77 | 121,417.0 | -8.68% |
| 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% |
9.54%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):