Hamilton Insurance Group, Ltd. Class B HG
NYSE · Vereinigte Staaten · Finanzen
$33,04-0,31 (-0,93 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $33,04 | -0,93 % | $33,36 | $33,37 | $32,88 | 452,30K |
| 2026-09-29 | $33,35 | +0,36 % | $32,99 | $33,42 | $32,87 | 312,80K |
| 2026-09-28 | $33,23 | -0,18 % | $33,34 | $33,47 | $32,70 | 309,30K |
| 2026-09-25 | $33,29 | -0,42 % | $33,48 | $33,48 | $32,98 | 294,40K |
| 2026-09-24 | $33,43 | -0,12 % | $33,54 | $33,76 | $33,41 | 439,50K |
| 2026-09-23 | $33,47 | -0,80 % | $33,53 | $33,91 | $33,17 | 373,90K |
| 2026-09-22 | $33,74 | -0,38 % | $33,89 | $34,08 | $33,60 | 524,30K |
| 2026-09-21 | $33,87 | -3,12 % | $34,81 | $34,98 | $33,83 | 543,90K |
| 2026-09-18 | $34,96 | -0,54 % | $34,94 | $35,10 | $34,53 | 651,00K |
| 2026-09-17 | $35,15 | -0,06 % | $35,22 | $35,37 | $34,80 | 469,70K |
| 2026-09-16 | $35,17 | -0,26 % | $35,06 | $35,45 | $34,69 | 459,40K |
| 2026-09-15 | $35,26 | +0,83 % | $34,85 | $35,28 | $34,66 | 477,70K |
| 2026-09-14 | $34,97 | +0,34 % | $35,30 | $35,41 | $34,83 | 412,60K |
| 2026-09-11 | $34,85 | -0,14 % | $35,14 | $36,75 | $34,45 | 295,80K |
| 2026-09-10 | $34,90 | +1,54 % | $34,73 | $34,96 | $34,36 | 505,20K |
| 2026-09-09 | $34,37 | -1,43 % | $34,77 | $34,77 | $34,26 | 406,20K |
| 2026-09-08 | $34,87 | -2,05 % | $35,26 | $35,49 | $34,78 | 262,60K |
| 2026-09-04 | $35,60 | -1,41 % | $35,66 | $36,00 | $35,41 | 237,90K |
| 2026-09-03 | $36,11 | +1,72 % | $35,91 | $36,47 | $35,81 | 431,00K |
| 2026-09-02 | $35,50 | +1,28 % | $35,42 | $35,82 | $35,05 | 469,30K |
| 2026-09-01 | $35,05 | -0,31 % | $34,93 | $35,63 | $34,93 | 233,80K |
| 2026-08-31 | $35,16 | -0,54 % | $35,42 | $35,42 | $34,74 | 417,70K |
| 2026-08-28 | $35,35 | +0,23 % | $35,10 | $35,55 | $35,10 | 204,90K |
| 2026-08-27 | $35,27 | +0,54 % | $34,75 | $35,31 | $34,58 | 280,00K |
| 2026-08-26 | $35,08 | +0,11 % | $35,63 | $35,63 | $34,56 | 396,20K |
| 2026-08-25 | $35,04 | -0,40 % | $35,60 | $35,60 | $34,74 | 247,80K |
| 2026-08-24 | $35,18 | +0,63 % | $35,02 | $35,96 | $35,01 | 304,50K |
| 2026-08-21 | $34,96 | +0,55 % | $34,92 | $35,06 | $34,78 | 204,20K |
| 2026-08-20 | $34,77 | +1,08 % | $34,09 | $34,89 | $33,69 | 342,80K |
| 2026-08-19 | $34,40 | -2,44 % | $35,32 | $35,37 | $34,35 | 291,70K |
| 2026-08-18 | $35,26 | 0,00 % | $35,72 | $35,74 | $35,26 | 289,70K |
| 2026-08-17 | $35,26 | -1,37 % | $35,74 | $36,11 | $34,97 | 315,70K |
| 2026-08-14 | $35,75 | +1,53 % | $35,20 | $35,89 | $35,00 | 315,40K |
| 2026-08-13 | $35,21 | -0,17 % | $35,46 | $35,81 | $34,93 | 344,00K |
| 2026-08-12 | $35,27 | +0,17 % | $35,25 | $35,77 | $35,20 | 582,00K |
| 2026-08-11 | $35,21 | +1,03 % | $34,80 | $35,35 | $34,51 | 322,80K |
| 2026-08-10 | $34,85 | -2,95 % | $35,34 | $35,46 | $34,51 | 329,60K |
| 2026-08-07 | $35,91 | +1,01 % | $35,91 | $36,31 | $35,12 | 463,00K |
| 2026-08-06 | $35,55 | +0,94 % | $35,38 | $35,89 | $34,86 | 408,80K |
| 2026-08-05 | $35,22 | -0,25 % | $35,59 | $35,81 | $34,77 | 510,90K |
| 2026-08-04 | $35,31 | -0,87 % | $35,20 | $37,26 | $34,76 | 345,80K |
| 2026-08-03 | $35,62 | -0,95 % | $35,91 | $36,56 | $35,31 | 479,90K |
| 2026-07-31 | $35,96 | +0,81 % | $35,43 | $35,99 | $35,28 | 273,40K |
| 2026-07-30 | $35,67 | -2,51 % | $36,53 | $36,53 | $35,44 | 492,60K |
| 2026-07-29 | $36,59 | -1,85 % | $36,78 | $37,14 | $36,33 | 736,40K |
| 2026-07-28 | $37,28 | +2,76 % | $36,47 | $37,31 | $36,22 | 580,00K |
| 2026-07-27 | $36,28 | +0,33 % | $36,03 | $36,48 | $35,88 | 375,50K |
| 2026-07-24 | $36,16 | +3,67 % | $34,94 | $36,28 | $34,94 | 423,50K |
| 2026-07-23 | $34,88 | +1,25 % | $34,17 | $35,04 | $33,85 | 396,90K |
| 2026-07-22 | $34,45 | -0,89 % | $34,78 | $34,78 | $34,01 | 346,80K |
| 2026-07-21 | $34,76 | -1,19 % | $35,11 | $35,35 | $34,60 | 284,20K |
| 2026-07-20 | $35,18 | +0,69 % | $34,96 | $35,62 | $34,96 | 469,60K |
| 2026-07-17 | $34,94 | +1,36 % | $34,64 | $35,28 | $34,00 | 271,70K |
| 2026-07-16 | $34,47 | +2,28 % | $33,56 | $34,71 | $33,56 | 425,40K |
| 2026-07-15 | $33,70 | -3,33 % | $34,61 | $34,61 | $33,28 | 478,20K |
| 2026-07-14 | $34,86 | -0,83 % | $34,82 | $35,21 | $34,72 | 431,20K |
| 2026-07-13 | $35,15 | +1,59 % | $35,02 | $35,43 | $34,69 | 532,20K |
| 2026-07-10 | $34,60 | +0,96 % | $34,78 | $34,91 | $34,35 | 529,30K |
| 2026-07-09 | $34,27 | -0,64 % | $34,58 | $34,77 | $33,62 | 839,90K |
| 2026-07-08 | $34,49 | +1,50 % | $34,24 | $34,85 | $33,98 | 520,70K |
| 2026-07-07 | $33,98 | -1,42 % | $34,80 | $35,20 | $33,98 | 533,20K |
| 2026-07-06 | $34,47 | +0,09 % | $34,30 | $34,70 | $34,20 | 378,90K |
| 2026-07-02 | $34,44 | +1,95 % | $33,97 | $34,71 | $33,60 | 529,60K |
| 2026-07-01 | $33,78 | -0,47 % | $34,01 | $34,53 | $33,78 | 388,80K |
| 2026-06-30 | $33,94 | -0,56 % | $34,28 | $34,49 | $33,78 | 591,20K |
| 2026-06-29 | $34,13 | +1,73 % | $33,68 | $34,13 | $33,40 | 752,10K |
| 2026-06-26 | $33,55 | +4,13 % | $32,43 | $33,59 | $31,79 | 1,93M |
| 2026-06-25 | $32,22 | -1,20 % | $32,59 | $32,69 | $31,96 | 353,70K |
| 2026-06-24 | $32,61 | +0,74 % | $32,47 | $33,03 | $32,05 | 441,70K |
| 2026-06-23 | $32,37 | +2,27 % | $31,96 | $32,52 | $31,93 | 364,90K |
| 2026-06-22 | $31,65 | +0,86 % | $31,50 | $32,18 | $31,42 | 344,40K |
| 2026-06-18 | $31,38 | -1,63 % | $31,83 | $32,12 | $31,03 | 642,40K |
| 2026-06-17 | $31,90 | +0,57 % | $31,48 | $31,95 | $31,36 | 419,00K |
| 2026-06-16 | $31,72 | +0,60 % | $31,79 | $32,42 | $31,54 | 437,40K |
| 2026-06-15 | $31,53 | -1,16 % | $31,70 | $31,84 | $31,36 | 319,20K |
| 2026-06-12 | $31,90 | -0,03 % | $31,94 | $32,19 | $31,44 | 310,50K |
| 2026-06-11 | $31,91 | +0,89 % | $31,91 | $32,38 | $31,79 | 522,00K |
| 2026-06-10 | $31,63 | +2,36 % | $31,31 | $31,77 | $31,21 | 473,70K |
| 2026-06-09 | $30,90 | +1,28 % | $30,64 | $31,04 | $30,46 | 593,00K |
| 2026-06-08 | $30,51 | +0,07 % | $30,11 | $30,58 | $30,06 | 443,50K |
| 2026-06-05 | $30,49 | +4,70 % | $29,26 | $30,50 | $29,08 | 469,70K |
| 2026-06-04 | $29,12 | +1,11 % | $29,27 | $29,76 | $28,99 | 414,20K |
| 2026-06-03 | $28,80 | +0,59 % | $28,55 | $28,90 | $28,43 | 425,00K |
| 2026-06-02 | $28,63 | -1,38 % | $29,00 | $29,25 | $28,62 | 585,50K |
| 2026-06-01 | $29,03 | -1,96 % | $29,33 | $29,68 | $29,01 | 536,30K |
| 2026-05-29 | $29,61 | -1,30 % | $29,94 | $30,13 | $29,45 | 532,50K |
| 2026-05-28 | $30,00 | -1,99 % | $30,61 | $30,77 | $29,93 | 329,80K |
| 2026-05-27 | $30,61 | -3,29 % | $31,85 | $31,85 | $30,52 | 478,20K |
| 2026-05-26 | $31,65 | +0,32 % | $31,48 | $31,93 | $31,37 | 287,00K |
| 2026-05-22 | $31,55 | -0,97 % | $31,86 | $32,08 | $31,39 | 316,00K |