Holen Sie sich die Stockscreener-App
29.58
1.07%
-0.32
Hawthorn Bancshares Inc-Aktien (HWBK) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-10 | $29.98 | $29.58 | $0.40 | 7,936.0 | -1.07% |
| 2025-10-09 | $29.96 | $29.66 | $0.30 | 4,149.0 | +0.23% |
| 2025-10-08 | $30.07 | $29.54 | $0.5249 | 5,730.0 | +0.51% |
| 2025-10-07 | $29.68 | $29.50 | $0.18 | 6,047.0 | -0.34% |
| 2025-10-06 | $30.09 | $29.78 | $0.31 | 3,332.0 | -1.94% |
| 2025-10-03 | $30.40 | $30.16 | $0.24 | 4,106.0 | +1.95% |
| 2025-10-02 | $30.54 | $29.64 | $0.90 | 8,267.0 | -5.43% |
| 2025-10-01 | $31.76 | $30.82 | $0.9436 | 10,034.0 | +1.48% |
| 2025-09-30 | $31.25 | $30.94 | $0.315 | 7,701.0 | +0.65% |
| 2025-09-29 | $31.64 | $30.65 | $0.99 | 4,034.0 | -1.88% |
| 2025-09-26 | $31.43 | $31.43 | $0.00 | 4,699.0 | +0.74% |
| 2025-09-25 | $31.61 | $31.20 | $0.405 | 3,667.0 | -0.51% |
| 2025-09-24 | $31.36 | $31.14 | $0.2174 | 3,954.0 | +0.74% |
| 2025-09-23 | $32.02 | $30.88 | $1.14 | 8,206.0 | -1.21% |
| 2025-09-22 | $33.05 | $31.48 | $1.57 | 8,496.0 | -4.05% |
| 2025-09-19 | $32.94 | $31.05 | $1.89 | 55,389.0 | +0.77% |
| 2025-09-18 | $32.74 | $31.95 | $0.7874 | 6,919.0 | +4.59% |
| 2025-09-17 | $31.75 | $31.02 | $0.73 | 11,097.0 | -0.57% |
| 2025-09-16 | $33.40 | $30.87 | $2.53 | 5,259.0 | -0.19% |
| 2025-09-15 | $32.16 | $31.28 | $0.8811 | 5,006.0 | -2.36% |
| 2025-09-12 | $32.16 | $32.16 | $0.00 | 1,710.0 | -1.20% |
| 2025-09-11 | $32.77 | $32.00 | $0.77 | 4,190.0 | +2.84% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $31.76 | $29.50 | $2.26 | 57,537.0 | -4.70% |
| 2025-09 | $33.40 | $30.65 | $2.75 | 183,746.0 | -7.15% |
| 2025-08 | $33.77 | $28.10 | $5.67 | 196,357.0 | +17.22% |
| 2025-07 | $30.47 | $28.42 | $2.05 | 288,062.0 | -2.13% |
| 2025-06 | $31.92 | $27.07 | $4.85 | 1,121,231.0 | +1.11% |
| 2025-05 | $31.79 | $27.85 | $3.94 | 274,133.0 | -2.37% |
| 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% |
4.38%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):