14,060$
0,43%
Echtzeit-Aktienkurs Bassett Furniture Industries
Bid:
Ask:
Aktienkurse zur Bassett Furniture Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 13,93 | 14,15 | 13,76 | 14,06 | 0,43% | 83.300,00 |
| 11.03.2026 | 13,88 | 14,23 | 13,70 | 14,00 | -0,07% | 33.074,00 |
| 10.03.2026 | 14,00 | 14,52 | 13,97 | 14,01 | -1,27% | 61.635,00 |
| 09.03.2026 | 14,40 | 14,40 | 14,00 | 14,19 | -1,80% | 39.380,00 |
| 06.03.2026 | 14,57 | 14,91 | 14,22 | 14,45 | -1,97% | 34.746,00 |
| 05.03.2026 | 15,06 | 15,17 | 14,37 | 14,74 | -1,99% | 51.939,00 |
| 04.03.2026 | 15,06 | 15,15 | 14,78 | 15,04 | 0,74% | 15.522,00 |
| 03.03.2026 | 14,83 | 15,07 | 14,71 | 14,93 | -0,07% | 18.711,00 |
| 02.03.2026 | 14,86 | 15,24 | 14,83 | 14,94 | -0,20% | 26.309,00 |
| 27.02.2026 | 14,96 | 15,32 | 14,90 | 14,97 | 0,47% | 24.810,00 |
| 26.02.2026 | 15,21 | 15,42 | 14,90 | 14,90 | -2,12% | 24.991,00 |
| 25.02.2026 | 14,57 | 15,27 | 14,57 | 15,22 | 4,91% | 23.699,00 |
| 24.02.2026 | 14,59 | 14,76 | 14,32 | 14,51 | -2,94% | 13.318,00 |
| 20.02.2026 | 14,95 | 15,26 | 14,65 | 14,95 | -0,66% | 25.050,00 |
| 19.02.2026 | 15,10 | 15,10 | 14,50 | 15,05 | 0,60% | 27.618,00 |
| 18.02.2026 | 15,92 | 15,92 | 14,94 | 14,96 | -5,73% | 19.445,00 |
| 17.02.2026 | 16,00 | 16,18 | 15,86 | 15,87 | -0,75% | 19.521,00 |
| 13.02.2026 | 16,06 | 16,23 | 15,70 | 15,99 | -1,05% | 14.070,00 |
| 12.02.2026 | 15,97 | 16,62 | 15,92 | 16,16 | 2,54% | 52.363,00 |
| 11.02.2026 | 15,96 | 16,27 | 15,75 | 15,76 | -1,62% | 19.514,00 |
| 10.02.2026 | 16,00 | 16,32 | 16,00 | 16,02 | 1,20% | 23.104,00 |
| 09.02.2026 | 15,85 | 16,11 | 15,63 | 15,83 | -0,57% | 18.161,00 |
| 06.02.2026 | 16,17 | 16,17 | 15,72 | 15,92 | -0,13% | 13.931,00 |
| 05.02.2026 | 15,31 | 16,80 | 15,31 | 15,94 | -0,06% | 37.412,00 |
| 04.02.2026 | 15,27 | 16,09 | 15,27 | 15,95 | 2,74% | 17.907,00 |
| 03.02.2026 | 15,75 | 16,06 | 15,24 | 15,53 | -1,74% | 29.671,00 |
| 02.02.2026 | 15,73 | 16,11 | 15,67 | 15,80 | -0,88% | 24.236,00 |
| 30.01.2026 | 15,05 | 15,99 | 15,01 | 15,94 | 5,11% | 18.991,00 |
| 29.01.2026 | 15,22 | 15,34 | 14,97 | 15,17 | -0,69% | 14.482,00 |
| 28.01.2026 | 15,64 | 15,78 | 15,19 | 15,27 | -2,49% | 14.581,00 |
| 27.01.2026 | 15,79 | 16,26 | 15,55 | 15,66 | -1,07% | 16.220,00 |
| 26.01.2026 | 16,03 | 16,58 | 15,77 | 15,83 | -3,06% | 18.910,00 |
| 22.01.2026 | 16,95 | 16,95 | 16,32 | 16,33 | -3,66% | 13.053,00 |
| 21.01.2026 | 16,62 | 17,06 | 16,36 | 16,95 | 2,67% | 7.678,00 |
| 20.01.2026 | 17,04 | 17,24 | 16,51 | 16,51 | -2,94% | 7.699,00 |
| 16.01.2026 | 17,24 | 17,41 | 16,84 | 17,01 | 0,24% | 17.971,00 |
| 15.01.2026 | 16,99 | 17,15 | 16,80 | 16,97 | 0,59% | 4.883,00 |
| 14.01.2026 | 16,61 | 16,95 | 16,55 | 16,87 | 1,69% | 8.060,00 |
| 13.01.2026 | 16,61 | 16,68 | 16,27 | 16,59 | -0,24% | 8.296,00 |
| 12.01.2026 | 16,56 | 16,93 | 16,35 | 16,63 | 0,67% | 9.572,00 |
| 09.01.2026 | 16,35 | 16,82 | 16,12 | 16,52 | 0,73% | 11.793,00 |
| 08.01.2026 | 15,90 | 16,65 | 15,90 | 16,40 | 2,44% | 5.676,00 |
| 07.01.2026 | 16,50 | 16,50 | 16,00 | 16,01 | -2,56% | 12.839,00 |
| 06.01.2026 | 16,32 | 16,64 | 15,97 | 16,43 | 0,37% | 11.520,00 |
| 05.01.2026 | 16,54 | 16,63 | 16,33 | 16,37 | -1,33% | 7.216,00 |
| 02.01.2026 | 16,89 | 17,10 | 16,53 | 16,59 | -1,01% | 9.668,00 |
| 31.12.2025 | 16,83 | 16,83 | 16,64 | 16,76 | -0,83% | 9.459,00 |
| 30.12.2025 | 17,04 | 17,12 | 16,90 | 16,90 | -0,53% | 8.930,00 |
| 29.12.2025 | 16,95 | 17,00 | 16,70 | 16,99 | -0,76% | 7.284,00 |
| 26.12.2025 | 17,26 | 17,36 | 16,95 | 17,12 | -0,58% | 11.333,00 |
| 24.12.2025 | 17,52 | 17,63 | 17,22 | 17,22 | -1,26% | 5.509,00 |
| 23.12.2025 | 17,41 | 17,64 | 17,27 | 17,44 | 0,23% | 14.336,00 |
| 22.12.2025 | 17,51 | 17,51 | 17,05 | 17,40 | -1,36% | 12.982,00 |
| 19.12.2025 | 17,17 | 17,65 | 16,80 | 17,64 | 2,68% | 60.269,00 |
| 18.12.2025 | 17,17 | 17,38 | 16,85 | 17,18 | 0,17% | 17.405,00 |
| 17.12.2025 | 17,42 | 17,51 | 16,94 | 17,15 | -1,38% | 17.230,00 |
| 16.12.2025 | 17,35 | 17,45 | 16,77 | 17,39 | 0,64% | 14.862,00 |
| 15.12.2025 | 16,94 | 17,33 | 16,74 | 17,28 | 1,89% | 27.074,00 |
| 12.12.2025 | 17,14 | 17,14 | 16,71 | 16,96 | -0,50% | 19.400,00 |
| 11.12.2025 | 16,48 | 17,11 | 16,05 | 17,05 | 3,68% | 27.493,00 |
| 10.12.2025 | 15,36 | 16,44 | 15,36 | 16,44 | 6,13% | 95.113,00 |
| 09.12.2025 | 15,01 | 15,81 | 15,01 | 15,49 | 2,79% | 18.131,00 |
| 08.12.2025 | 15,23 | 15,44 | 15,07 | 15,07 | -1,21% | 20.357,00 |
| 05.12.2025 | 15,48 | 15,60 | 15,20 | 15,26 | -2,27% | 14.361,00 |
| 04.12.2025 | 15,60 | 16,02 | 15,51 | 15,61 | 0,13% | 25.993,00 |
| 03.12.2025 | 15,51 | 15,72 | 15,47 | 15,59 | 1,30% | 14.434,00 |
| 02.12.2025 | 15,66 | 15,74 | 15,30 | 15,39 | -1,57% | 10.213,00 |
| 01.12.2025 | 15,51 | 15,72 | 15,36 | 15,64 | 0,68% | 11.696,00 |
| 28.11.2025 | 15,92 | 15,92 | 15,03 | 15,53 | -1,65% | 20.246,00 |
| 26.11.2025 | 15,57 | 15,89 | 15,57 | 15,79 | 0,57% | 15.050,00 |
| 25.11.2025 | 15,24 | 15,70 | 15,24 | 15,70 | 2,95% | 20.261,00 |
| 24.11.2025 | 15,23 | 15,36 | 15,05 | 15,25 | 5,17% | 21.205,00 |
| 20.11.2025 | 14,70 | 14,70 | 14,48 | 14,50 | -0,89% | 16.570,00 |
| 19.11.2025 | 14,52 | 14,63 | 14,49 | 14,63 | 0,07% | 14.995,00 |
| 18.11.2025 | 14,60 | 14,70 | 14,48 | 14,62 | -0,20% | 13.057,00 |
| 17.11.2025 | 14,67 | 14,67 | 14,47 | 14,65 | -0,61% | 22.629,00 |
| 13.11.2025 | 14,50 | 14,75 | 14,50 | 14,74 | 1,80% | 27.269,00 |
| 12.11.2025 | 15,09 | 15,17 | 14,45 | 14,48 | -3,79% | 83.374,00 |
| 11.11.2025 | 14,82 | 15,05 | 14,75 | 15,05 | 0,94% | 12.446,00 |
| 10.11.2025 | 14,68 | 15,13 | 14,68 | 14,91 | 2,12% | 16.687,00 |
| 07.11.2025 | 14,62 | 14,67 | 14,50 | 14,60 | 0,41% | 24.133,00 |
| 06.11.2025 | 15,13 | 15,13 | 14,54 | 14,54 | -3,90% | 16.317,00 |
| 05.11.2025 | 14,63 | 15,20 | 14,50 | 15,13 | 2,51% | 24.966,00 |
| 04.11.2025 | 14,85 | 14,85 | 14,51 | 14,76 | 0,61% | 24.024,00 |
| 03.11.2025 | 14,68 | 14,76 | 14,59 | 14,67 | -0,54% | 14.430,00 |
| 31.10.2025 | 14,58 | 14,95 | 14,52 | 14,75 | 0,14% | 28.027,00 |
| 30.10.2025 | 14,85 | 14,95 | 14,46 | 14,73 | -1,73% | 31.059,00 |
| 29.10.2025 | 15,11 | 15,35 | 14,88 | 14,99 | -0,79% | 37.670,00 |
| 28.10.2025 | 15,28 | 15,35 | 15,11 | 15,11 | -0,33% | 19.487,00 |
| 27.10.2025 | 15,26 | 15,37 | 15,10 | 15,16 | -0,85% | 15.201,00 |
| 24.10.2025 | 15,51 | 15,61 | 15,22 | 15,29 | -1,35% | 11.837,00 |
| 23.10.2025 | 15,56 | 15,79 | 15,33 | 15,50 | 0,26% | 13.221,00 |
| 22.10.2025 | 15,11 | 15,47 | 15,02 | 15,46 | 2,93% | 35.515,00 |
| 21.10.2025 | 15,17 | 15,20 | 15,02 | 15,02 | -0,53% | 21.967,00 |
| 20.10.2025 | 15,19 | 15,65 | 15,06 | 15,10 | -0,92% | 23.155,00 |
| 17.10.2025 | 15,36 | 15,69 | 15,03 | 15,24 | -0,13% | 38.704,00 |
| 16.10.2025 | 15,39 | 15,78 | 15,20 | 15,26 | -1,55% | 25.389,00 |
| 15.10.2025 | 15,81 | 15,86 | 15,28 | 15,50 | -0,45% | 19.061,00 |
| 14.10.2025 | 15,45 | 15,83 | 15,29 | 15,57 | 0,58% | 21.765,00 |
| 13.10.2025 | 15,36 | 15,99 | 15,35 | 15,48 | -0,51% | 23.720,00 |