Hope Bancorp, Inc. HOPE
NASDAQ · Vereinigte Staaten · Finanzen
$13,30+0,01 (+0,08 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $13,31 | +0,15 % | $13,21 | $13,38 | $13,00 | 540,27K |
| 2026-09-30 | $13,29 | -1,12 % | $13,45 | $13,61 | $13,18 | 930,40K |
| 2026-09-29 | $13,44 | -1,47 % | $13,65 | $13,70 | $13,40 | 849,20K |
| 2026-09-28 | $13,64 | -1,37 % | $13,83 | $13,83 | $13,63 | 712,70K |
| 2026-09-25 | $13,83 | +0,80 % | $13,78 | $13,92 | $13,77 | 858,70K |
| 2026-09-24 | $13,72 | +0,73 % | $13,62 | $13,77 | $13,51 | 859,60K |
| 2026-09-23 | $13,62 | -1,16 % | $13,75 | $13,80 | $13,60 | 851,50K |
| 2026-09-22 | $13,78 | -0,29 % | $13,95 | $14,00 | $13,73 | 901,50K |
| 2026-09-21 | $13,82 | -1,00 % | $13,98 | $14,06 | $13,80 | 854,90K |
| 2026-09-18 | $13,96 | +0,14 % | $13,91 | $14,02 | $13,76 | 2,57M |
| 2026-09-17 | $13,94 | -0,07 % | $14,10 | $14,14 | $13,94 | 729,50K |
| 2026-09-16 | $13,95 | -1,13 % | $14,12 | $14,18 | $13,69 | 1,31M |
| 2026-09-15 | $14,11 | +0,43 % | $14,00 | $14,17 | $14,00 | 879,60K |
| 2026-09-14 | $14,05 | +0,79 % | $13,94 | $14,15 | $13,94 | 766,20K |
| 2026-09-11 | $13,94 | -0,07 % | $14,05 | $14,15 | $13,81 | 722,70K |
| 2026-09-10 | $13,95 | +0,94 % | $13,80 | $13,96 | $13,69 | 588,30K |
| 2026-09-09 | $13,82 | -1,14 % | $13,89 | $13,99 | $13,73 | 527,80K |
| 2026-09-08 | $13,98 | -1,06 % | $14,04 | $14,13 | $13,97 | 587,80K |
| 2026-09-04 | $14,13 | +0,93 % | $13,96 | $14,22 | $13,96 | 487,80K |
| 2026-09-03 | $14,00 | +0,29 % | $14,11 | $14,22 | $14,00 | 676,60K |
| 2026-09-02 | $13,96 | +2,42 % | $13,71 | $14,07 | $13,67 | 953,60K |
| 2026-09-01 | $13,63 | -1,16 % | $13,75 | $13,91 | $13,60 | 755,70K |
| 2026-08-31 | $13,79 | -0,93 % | $13,91 | $13,91 | $13,71 | 856,70K |
| 2026-08-28 | $13,92 | -0,07 % | $13,93 | $14,05 | $13,89 | 637,30K |
| 2026-08-27 | $13,93 | +0,07 % | $13,86 | $13,96 | $13,73 | 757,00K |
| 2026-08-26 | $13,92 | +0,36 % | $13,87 | $13,94 | $13,78 | 743,60K |
| 2026-08-25 | $13,87 | -0,57 % | $13,96 | $13,98 | $13,85 | 608,30K |
| 2026-08-24 | $13,95 | -0,14 % | $13,96 | $14,08 | $13,92 | 585,70K |
| 2026-08-21 | $13,97 | 0,00 % | $14,11 | $14,13 | $13,85 | 1,41M |
| 2026-08-20 | $13,97 | 0,00 % | $13,92 | $14,02 | $13,86 | 825,50K |
| 2026-08-19 | $13,97 | -1,90 % | $14,29 | $14,34 | $13,91 | 1,20M |
| 2026-08-18 | $14,24 | -0,84 % | $14,38 | $14,43 | $14,17 | 640,30K |
| 2026-08-17 | $14,36 | -0,62 % | $14,40 | $14,45 | $14,31 | 722,60K |
| 2026-08-14 | $14,45 | -0,34 % | $14,50 | $14,59 | $14,36 | 859,00K |
| 2026-08-13 | $14,50 | +1,40 % | $14,30 | $14,50 | $14,30 | 1,19M |
| 2026-08-12 | $14,30 | +0,42 % | $14,28 | $14,37 | $14,22 | 815,90K |
| 2026-08-11 | $14,24 | +1,71 % | $14,02 | $14,27 | $14,02 | 997,60K |
| 2026-08-10 | $14,00 | +0,07 % | $13,94 | $14,01 | $13,82 | 898,70K |
| 2026-08-07 | $13,99 | +0,21 % | $13,96 | $14,05 | $13,83 | 988,40K |
| 2026-08-06 | $13,96 | -2,17 % | $14,16 | $14,20 | $13,93 | 927,20K |
| 2026-08-05 | $14,27 | -0,63 % | $14,38 | $14,40 | $14,21 | 1,24M |
| 2026-08-04 | $14,36 | +1,20 % | $14,20 | $14,48 | $14,12 | 1,48M |
| 2026-08-03 | $14,19 | +1,28 % | $14,11 | $14,28 | $14,11 | 1,48M |
| 2026-07-31 | $14,01 | -0,14 % | $14,11 | $14,13 | $13,87 | 1,10M |
| 2026-07-30 | $14,03 | -0,64 % | $14,17 | $14,23 | $13,97 | 908,40K |
| 2026-07-29 | $14,12 | 0,00 % | $14,03 | $14,19 | $13,98 | 1,23M |
| 2026-07-28 | $14,12 | +2,17 % | $13,85 | $14,21 | $13,76 | 1,10M |
| 2026-07-27 | $13,82 | +2,75 % | $13,59 | $13,95 | $13,59 | 1,24M |
| 2026-07-24 | $13,45 | +0,07 % | $13,48 | $13,62 | $13,36 | 1,09M |
| 2026-07-23 | $13,44 | -0,74 % | $13,30 | $13,44 | $13,17 | 1,25M |
| 2026-07-22 | $13,54 | -1,24 % | $13,68 | $13,70 | $13,44 | 953,20K |
| 2026-07-21 | $13,71 | +0,96 % | $13,57 | $13,71 | $13,46 | 852,90K |
| 2026-07-20 | $13,58 | -1,16 % | $13,72 | $13,79 | $13,54 | 878,90K |
| 2026-07-17 | $13,74 | -1,72 % | $13,84 | $13,88 | $13,57 | 1,07M |
| 2026-07-16 | $13,98 | +2,79 % | $13,57 | $14,03 | $13,57 | 1,36M |
| 2026-07-15 | $13,60 | +1,57 % | $13,44 | $13,70 | $13,42 | 833,40K |
| 2026-07-14 | $13,39 | -0,37 % | $13,50 | $13,55 | $13,35 | 825,20K |
| 2026-07-13 | $13,44 | 0,00 % | $13,44 | $13,51 | $13,32 | 755,00K |
| 2026-07-10 | $13,44 | +0,52 % | $13,37 | $13,51 | $13,34 | 595,30K |
| 2026-07-09 | $13,37 | +1,83 % | $13,15 | $13,44 | $13,15 | 1,26M |
| 2026-07-08 | $13,13 | -1,65 % | $13,28 | $13,28 | $13,00 | 1,78M |
| 2026-07-07 | $13,35 | -1,33 % | $13,53 | $13,58 | $13,33 | 800,50K |
| 2026-07-06 | $13,53 | -0,37 % | $13,51 | $13,67 | $13,47 | 956,70K |
| 2026-07-02 | $13,58 | -2,72 % | $14,00 | $14,05 | $13,52 | 944,10K |
| 2026-07-01 | $13,96 | +2,05 % | $13,70 | $14,00 | $13,65 | 1,27M |
| 2026-06-30 | $13,68 | +0,81 % | $13,57 | $13,69 | $13,42 | 1,48M |
| 2026-06-29 | $13,57 | -0,15 % | $13,54 | $13,60 | $13,38 | 1,93M |
| 2026-06-26 | $13,59 | +0,30 % | $13,56 | $13,65 | $13,40 | 3,56M |
| 2026-06-25 | $13,55 | +1,12 % | $13,44 | $13,64 | $13,42 | 1,33M |
| 2026-06-24 | $13,40 | +1,44 % | $13,20 | $13,43 | $13,17 | 1,13M |
| 2026-06-23 | $13,21 | +1,93 % | $12,98 | $13,23 | $12,90 | 863,90K |
| 2026-06-22 | $12,96 | +0,93 % | $12,85 | $13,04 | $12,85 | 997,60K |
| 2026-06-18 | $12,84 | +0,71 % | $12,81 | $12,93 | $12,70 | 2,45M |
| 2026-06-17 | $12,75 | -2,22 % | $12,94 | $13,12 | $12,58 | 1,20M |
| 2026-06-16 | $13,04 | +0,15 % | $13,12 | $13,23 | $12,93 | 898,80K |
| 2026-06-15 | $13,02 | -1,29 % | $13,19 | $13,29 | $12,98 | 933,60K |
| 2026-06-12 | $13,19 | +1,38 % | $13,05 | $13,19 | $13,05 | 699,50K |
| 2026-06-11 | $13,01 | +0,93 % | $12,96 | $13,04 | $12,79 | 762,40K |
| 2026-06-10 | $12,89 | +0,86 % | $12,85 | $12,99 | $12,77 | 912,20K |
| 2026-06-09 | $12,78 | +0,87 % | $12,77 | $13,09 | $12,72 | 841,10K |
| 2026-06-08 | $12,67 | +0,56 % | $12,67 | $12,77 | $12,66 | 783,40K |
| 2026-06-05 | $12,60 | +0,08 % | $12,59 | $12,73 | $12,52 | 606,40K |
| 2026-06-04 | $12,59 | +3,62 % | $12,27 | $12,62 | $12,27 | 697,50K |
| 2026-06-03 | $12,15 | -2,80 % | $12,46 | $12,46 | $12,13 | 1,00M |
| 2026-06-02 | $12,50 | +1,46 % | $12,25 | $12,57 | $12,25 | 1,17M |
| 2026-06-01 | $12,32 | -1,75 % | $12,42 | $12,47 | $12,21 | 834,00K |
| 2026-05-29 | $12,54 | +0,16 % | $12,49 | $12,62 | $12,39 | 935,30K |
| 2026-05-28 | $12,52 | -0,08 % | $12,51 | $12,53 | $12,35 | 442,60K |
| 2026-05-27 | $12,53 | -0,24 % | $12,58 | $12,63 | $12,48 | 558,20K |
| 2026-05-26 | $12,56 | +1,45 % | $12,39 | $12,65 | $12,39 | 815,80K |