106,622$
0,37%
Echtzeit-Aktienkurs Hawkins Inc.
Bid:
Ask:
Aktienkurse zur Hawkins Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 106,23 | 107,72 | 106,23 | 106,54 | 0,29% | - |
| 04.11.2024 | 105,68 | 108,78 | 104,72 | 106,23 | -0,16% | 136.091,00 |
| 01.11.2024 | 106,89 | 109,50 | 103,73 | 106,40 | -0,47% | 152.738,00 |
| 31.10.2024 | 109,51 | 114,69 | 98,72 | 106,90 | -8,86% | 237.795,00 |
| 30.10.2024 | 117,05 | 119,41 | 117,05 | 117,29 | 0,11% | 116.459,00 |
| 29.10.2024 | 115,91 | 117,82 | 114,36 | 117,16 | 0,21% | 116.306,00 |
| 28.10.2024 | 117,91 | 119,07 | 116,87 | 116,92 | 0,36% | 104.922,00 |
| 25.10.2024 | 118,44 | 119,61 | 116,33 | 116,50 | -1,84% | 133.097,00 |
| 24.10.2024 | 122,05 | 122,05 | 118,46 | 118,68 | -2,38% | 102.704,00 |
| 23.10.2024 | 122,45 | 124,09 | 121,53 | 121,57 | -1,11% | 66.953,00 |
| 22.10.2024 | 124,17 | 125,59 | 122,83 | 122,93 | -1,28% | 99.968,00 |
| 21.10.2024 | 126,89 | 128,30 | 124,11 | 124,52 | -1,60% | 112.431,00 |
| 18.10.2024 | 133,94 | 134,23 | 124,58 | 126,55 | -5,55% | 140.320,00 |
| 17.10.2024 | 134,42 | 135,61 | 131,80 | 133,98 | -0,19% | 140.816,00 |
| 16.10.2024 | 132,78 | 135,59 | 132,78 | 134,23 | 0,92% | 82.303,00 |
| 15.10.2024 | 128,73 | 134,35 | 128,11 | 133,00 | 2,57% | 157.613,00 |
| 14.10.2024 | 130,24 | 132,35 | 129,42 | 129,67 | -0,70% | 64.335,00 |
| 11.10.2024 | 129,01 | 131,46 | 129,01 | 130,58 | 1,50% | 52.245,00 |
| 10.10.2024 | 130,01 | 130,38 | 126,34 | 128,65 | -2,46% | 96.593,00 |
| 09.10.2024 | 130,15 | 132,65 | 128,25 | 131,90 | 1,12% | 105.717,00 |
| 08.10.2024 | 127,67 | 130,44 | 126,55 | 130,44 | 2,47% | 94.945,00 |
| 07.10.2024 | 124,22 | 127,29 | 123,01 | 127,29 | 1,68% | 82.174,00 |
| 04.10.2024 | 124,83 | 125,42 | 122,96 | 125,19 | 1,69% | 67.955,00 |
| 03.10.2024 | 127,01 | 127,46 | 122,44 | 123,11 | -3,80% | 84.204,00 |
| 02.10.2024 | 126,28 | 130,20 | 126,26 | 127,97 | 0,96% | 158.272,00 |
| 01.10.2024 | 127,50 | 128,11 | 125,43 | 126,75 | -0,68% | 187.601,00 |
| 30.09.2024 | 125,27 | 127,95 | 125,14 | 127,62 | 1,74% | 109.999,00 |
| 27.09.2024 | 124,00 | 126,13 | 122,78 | 125,44 | 1,19% | 157.929,00 |
| 26.09.2024 | 120,61 | 124,25 | 120,61 | 123,97 | 3,69% | 137.999,00 |
| 25.09.2024 | 118,87 | 120,52 | 118,02 | 119,56 | 0,36% | 106.277,00 |
| 24.09.2024 | 120,50 | 121,20 | 119,01 | 119,13 | -0,73% | 56.373,00 |
| 23.09.2024 | 122,30 | 123,18 | 119,22 | 120,01 | -1,14% | 76.133,00 |
| 20.09.2024 | 123,16 | 123,95 | 120,23 | 121,40 | -1,32% | 494.724,00 |
| 19.09.2024 | 123,86 | 123,94 | 121,25 | 123,03 | 1,88% | 117.398,00 |
| 18.09.2024 | 120,24 | 123,16 | 119,07 | 120,76 | 0,42% | 85.697,00 |
| 17.09.2024 | 118,72 | 121,46 | 118,03 | 120,26 | 2,16% | 102.647,00 |
| 16.09.2024 | 119,75 | 120,63 | 115,98 | 117,72 | -1,92% | 137.232,00 |
| 13.09.2024 | 117,43 | 121,17 | 117,29 | 120,03 | 2,73% | 82.279,00 |
| 12.09.2024 | 114,42 | 117,83 | 114,27 | 116,84 | 2,24% | 74.747,00 |
| 11.09.2024 | 113,38 | 114,57 | 111,20 | 114,28 | 0,58% | 71.170,00 |
| 10.09.2024 | 113,55 | 115,79 | 112,84 | 113,62 | 0,02% | 111.803,00 |
| 09.09.2024 | 115,99 | 116,00 | 112,59 | 113,60 | -1,84% | 126.832,00 |
| 06.09.2024 | 117,64 | 119,14 | 114,65 | 115,73 | -2,00% | 106.653,00 |
| 05.09.2024 | 122,76 | 122,99 | 116,86 | 118,09 | -3,59% | 113.473,00 |
| 04.09.2024 | 122,25 | 123,50 | 120,41 | 122,49 | 0,26% | 66.084,00 |
| 03.09.2024 | 125,71 | 126,62 | 121,63 | 122,17 | -3,55% | 110.086,00 |
| 30.08.2024 | 125,08 | 127,09 | 124,52 | 126,67 | 1,87% | 92.583,00 |
| 29.08.2024 | 123,92 | 126,48 | 123,24 | 124,35 | 1,26% | 102.872,00 |
| 28.08.2024 | 124,50 | 124,74 | 122,44 | 122,80 | -1,67% | 107.246,00 |
| 27.08.2024 | 123,96 | 125,84 | 121,99 | 124,89 | -0,22% | 55.658,00 |
| 26.08.2024 | 126,14 | 127,35 | 124,64 | 125,16 | -0,02% | 96.536,00 |
| 23.08.2024 | 121,69 | 125,21 | 121,69 | 125,18 | 3,27% | 97.248,00 |
| 22.08.2024 | 123,36 | 123,87 | 120,83 | 121,22 | -1,81% | 115.953,00 |
| 21.08.2024 | 119,10 | 123,46 | 118,92 | 123,46 | 3,98% | 91.090,00 |
| 20.08.2024 | 118,29 | 118,89 | 117,31 | 118,74 | 0,70% | 94.711,00 |
| 19.08.2024 | 118,29 | 118,80 | 117,00 | 117,91 | -0,32% | 132.996,00 |
| 16.08.2024 | 120,00 | 120,70 | 118,26 | 118,29 | -1,55% | 88.927,00 |
| 15.08.2024 | 120,33 | 122,53 | 119,70 | 120,15 | 1,80% | 98.634,00 |
| 14.08.2024 | 119,52 | 120,41 | 117,97 | 118,03 | -1,24% | 111.279,00 |
| 13.08.2024 | 118,53 | 120,62 | 117,81 | 119,51 | 1,67% | 94.037,00 |
| 12.08.2024 | 116,68 | 119,15 | 116,17 | 117,55 | 0,50% | 124.691,00 |
| 09.08.2024 | 118,63 | 121,04 | 116,47 | 116,97 | -1,15% | 120.045,00 |
| 08.08.2024 | 118,59 | 122,00 | 117,50 | 118,33 | 0,86% | 209.100,00 |
| 07.08.2024 | 120,66 | 122,43 | 117,08 | 117,32 | -1,68% | 103.903,00 |
| 06.08.2024 | 114,64 | 123,83 | 114,64 | 119,32 | 4,08% | 197.567,00 |
| 05.08.2024 | 115,16 | 119,81 | 112,54 | 114,64 | -5,45% | 224.637,00 |
| 02.08.2024 | 118,00 | 122,06 | 117,40 | 121,25 | -0,10% | 215.546,00 |
| 01.08.2024 | 113,69 | 121,95 | 109,75 | 121,37 | 16,81% | 337.670,00 |
| 31.07.2024 | 103,18 | 105,12 | 102,05 | 103,90 | 0,79% | 231.802,00 |
| 30.07.2024 | 106,00 | 107,32 | 102,15 | 103,09 | -3,15% | 208.309,00 |
| 29.07.2024 | 107,43 | 109,31 | 104,78 | 106,44 | -0,53% | 117.080,00 |
| 26.07.2024 | 106,19 | 107,45 | 105,44 | 107,01 | 2,57% | 113.281,00 |
| 25.07.2024 | 105,40 | 106,89 | 104,01 | 104,33 | -0,72% | 130.488,00 |
| 24.07.2024 | 106,77 | 108,88 | 104,61 | 105,09 | -2,38% | 95.006,00 |
| 23.07.2024 | 105,36 | 110,53 | 105,20 | 107,65 | 1,68% | 162.849,00 |
| 22.07.2024 | 105,84 | 106,34 | 103,22 | 105,87 | 0,66% | 176.237,00 |
| 19.07.2024 | 105,09 | 106,26 | 104,38 | 105,18 | 0,13% | 111.167,00 |
| 18.07.2024 | 104,44 | 106,47 | 103,83 | 105,04 | 0,07% | 107.659,00 |
| 17.07.2024 | 107,00 | 108,50 | 104,97 | 104,97 | -2,75% | 149.552,00 |
| 16.07.2024 | 104,00 | 108,36 | 104,00 | 107,94 | 4,52% | 194.954,00 |
| 15.07.2024 | 98,08 | 103,96 | 98,08 | 103,27 | 6,11% | 182.366,00 |
| 12.07.2024 | 97,84 | 99,08 | 96,72 | 97,32 | 0,70% | 122.267,00 |
| 11.07.2024 | 94,75 | 97,63 | 93,50 | 96,64 | 4,42% | 172.776,00 |
| 10.07.2024 | 90,28 | 92,56 | 89,75 | 92,55 | 3,05% | 131.126,00 |
| 09.07.2024 | 90,41 | 90,93 | 89,62 | 89,81 | -1,16% | 103.418,00 |
| 08.07.2024 | 90,52 | 92,91 | 89,59 | 90,86 | 0,62% | 96.672,00 |
| 05.07.2024 | 90,75 | 90,75 | 89,06 | 90,30 | -0,43% | 94.274,00 |
| 03.07.2024 | 89,29 | 90,98 | 88,96 | 90,69 | 2,08% | 43.518,00 |
| 02.07.2024 | 87,53 | 89,80 | 87,24 | 88,84 | 1,31% | 115.850,00 |
| 01.07.2024 | 91,06 | 91,62 | 87,58 | 87,69 | -3,64% | 114.879,00 |
| 28.06.2024 | 89,28 | 91,16 | 88,55 | 91,00 | 2,92% | 280.042,00 |
| 27.06.2024 | 89,15 | 90,00 | 87,97 | 88,42 | -0,51% | 58.299,00 |
| 26.06.2024 | 88,45 | 89,50 | 88,42 | 88,87 | -0,46% | 93.546,00 |
| 25.06.2024 | 89,05 | 90,54 | 88,34 | 89,28 | 0,45% | 79.555,00 |
| 24.06.2024 | 88,24 | 89,57 | 88,18 | 88,88 | 1,01% | 85.720,00 |
| 21.06.2024 | 89,04 | 89,58 | 87,34 | 87,99 | -1,69% | 363.662,00 |
| 20.06.2024 | 89,21 | 90,52 | 88,64 | 89,50 | -0,10% | 100.016,00 |
| 18.06.2024 | 88,69 | 90,00 | 88,25 | 89,59 | 0,61% | 58.020,00 |
| 17.06.2024 | 86,67 | 89,08 | 85,38 | 89,05 | 2,96% | 60.795,00 |
| 14.06.2024 | 85,72 | 86,68 | 84,56 | 86,49 | -0,60% | 79.066,00 |