15,290$
-1,55%
Echtzeit-Aktienkurs Bassett Furniture Industries
Bid:
Ask:
Aktienkurse zur Bassett Furniture Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 14,65 | 15,49 | 14,64 | 15,29 | -1,55% | 7.309,00 |
| 20.02.2025 | 15,50 | 15,53 | 15,20 | 15,53 | 0,19% | 19.694,00 |
| 19.02.2025 | 15,40 | 15,50 | 15,25 | 15,50 | 0,65% | 10.336,00 |
| 18.02.2025 | 14,93 | 15,40 | 14,60 | 15,40 | 1,12% | 21.610,00 |
| 14.02.2025 | 14,69 | 15,27 | 14,34 | 15,23 | 2,97% | 24.790,00 |
| 13.02.2025 | 14,25 | 14,85 | 14,25 | 14,79 | 3,72% | 12.259,00 |
| 12.02.2025 | 14,00 | 14,40 | 13,97 | 14,26 | 0,71% | 21.664,00 |
| 11.02.2025 | 14,04 | 14,26 | 13,92 | 14,16 | 2,02% | 10.839,00 |
| 10.02.2025 | 14,30 | 14,30 | 13,86 | 13,88 | -1,91% | 10.315,00 |
| 07.02.2025 | 13,90 | 14,32 | 13,82 | 14,15 | 1,36% | 6.949,00 |
| 06.02.2025 | 13,93 | 14,27 | 13,92 | 13,96 | -0,99% | 12.296,00 |
| 05.02.2025 | 14,11 | 14,90 | 13,81 | 14,10 | 1,08% | 4.868,00 |
| 04.02.2025 | 14,10 | 14,29 | 13,77 | 13,95 | -1,06% | 4.214,00 |
| 03.02.2025 | 14,52 | 14,61 | 13,96 | 14,10 | -3,16% | 25.654,00 |
| 31.01.2025 | 14,25 | 15,00 | 13,76 | 14,56 | -0,41% | 124.674,00 |
| 30.01.2025 | 15,42 | 15,42 | 14,19 | 14,62 | 3,03% | 31.081,00 |
| 29.01.2025 | 13,86 | 14,19 | 13,63 | 14,19 | 1,72% | 30.710,00 |
| 28.01.2025 | 13,73 | 13,97 | 13,73 | 13,95 | 0,72% | 13.625,00 |
| 27.01.2025 | 13,62 | 13,94 | 13,62 | 13,85 | -0,72% | 12.387,00 |
| 24.01.2025 | 14,11 | 14,37 | 13,85 | 13,95 | -2,79% | 6.955,00 |
| 23.01.2025 | 14,24 | 14,35 | 14,19 | 14,35 | 3,39% | 3.903,00 |
| 22.01.2025 | 13,86 | 14,80 | 13,86 | 13,88 | 0,14% | 7.749,00 |
| 21.01.2025 | 14,02 | 14,14 | 13,67 | 13,86 | 0,00% | 11.713,00 |
| 17.01.2025 | 14,14 | 14,47 | 13,85 | 13,86 | -3,55% | 12.045,00 |
| 16.01.2025 | 13,88 | 14,37 | 13,85 | 14,37 | 3,38% | 14.726,00 |
| 15.01.2025 | 13,85 | 13,90 | 13,82 | 13,90 | 0,36% | 4.067,00 |
| 14.01.2025 | 13,96 | 14,17 | 13,80 | 13,85 | 0,00% | 14.175,00 |
| 13.01.2025 | 13,75 | 13,91 | 13,64 | 13,85 | 0,00% | 15.043,00 |
| 10.01.2025 | 13,89 | 13,90 | 13,85 | 13,85 | -0,79% | 2.626,00 |
| 08.01.2025 | 13,92 | 13,97 | 13,85 | 13,96 | 0,79% | 4.062,00 |
| 07.01.2025 | 13,80 | 13,88 | 13,80 | 13,85 | 0,00% | 9.949,00 |
| 06.01.2025 | 14,00 | 14,20 | 13,66 | 13,85 | -0,79% | 13.787,00 |
| 03.01.2025 | 13,92 | 14,10 | 13,87 | 13,96 | -0,29% | 3.407,00 |
| 02.01.2025 | 13,78 | 14,07 | 13,78 | 14,00 | 1,23% | 15.491,00 |
| 31.12.2024 | 13,80 | 14,23 | 13,67 | 13,83 | -0,14% | 17.889,00 |
| 30.12.2024 | 13,81 | 13,98 | 13,69 | 13,85 | -0,07% | 10.218,00 |
| 27.12.2024 | 13,73 | 13,91 | 13,66 | 13,86 | 0,58% | 9.787,00 |
| 26.12.2024 | 13,92 | 14,02 | 13,69 | 13,78 | -0,86% | 7.349,00 |
| 24.12.2024 | 13,80 | 14,04 | 13,74 | 13,90 | 0,36% | 5.615,00 |
| 23.12.2024 | 13,79 | 13,89 | 13,72 | 13,85 | 0,00% | 8.541,00 |
| 20.12.2024 | 13,73 | 13,94 | 13,65 | 13,85 | -0,07% | 12.334,00 |
| 19.12.2024 | 13,73 | 14,22 | 13,70 | 13,86 | 0,29% | 9.050,00 |
| 18.12.2024 | 13,92 | 14,22 | 13,63 | 13,82 | -1,43% | 20.259,00 |
| 17.12.2024 | 13,72 | 14,02 | 13,72 | 14,02 | -1,48% | 5.362,00 |
| 16.12.2024 | 13,72 | 14,48 | 13,72 | 14,23 | -1,79% | 9.658,00 |
| 13.12.2024 | 14,19 | 14,67 | 13,85 | 14,49 | 1,68% | 9.344,00 |
| 12.12.2024 | 13,64 | 14,27 | 13,64 | 14,25 | 4,47% | 10.968,00 |
| 11.12.2024 | 14,91 | 14,91 | 13,58 | 13,64 | -6,13% | 82.837,00 |
| 10.12.2024 | 14,66 | 14,81 | 14,53 | 14,53 | -1,22% | 7.993,00 |
| 09.12.2024 | 14,68 | 14,93 | 14,56 | 14,71 | 0,07% | 9.062,00 |
| 06.12.2024 | 14,61 | 14,72 | 14,29 | 14,70 | 0,55% | 6.921,00 |
| 05.12.2024 | 14,97 | 14,97 | 14,60 | 14,62 | -2,79% | 17.068,00 |
| 04.12.2024 | 15,00 | 15,33 | 15,00 | 15,04 | -1,70% | 10.058,00 |
| 03.12.2024 | 15,27 | 15,43 | 14,97 | 15,30 | -0,46% | 16.644,00 |
| 02.12.2024 | 15,20 | 15,45 | 15,16 | 15,37 | 0,92% | 10.815,00 |
| 29.11.2024 | 15,24 | 15,24 | 14,90 | 15,23 | 0,99% | 7.998,00 |
| 27.11.2024 | 15,24 | 15,25 | 14,75 | 15,08 | -0,13% | 11.261,00 |
| 26.11.2024 | 15,18 | 15,20 | 14,89 | 15,10 | -1,11% | 6.273,00 |
| 25.11.2024 | 15,10 | 15,38 | 14,80 | 15,27 | 2,21% | 20.034,00 |
| 22.11.2024 | 14,59 | 14,98 | 14,10 | 14,94 | 2,96% | 12.710,00 |
| 20.11.2024 | 14,48 | 14,72 | 14,25 | 14,51 | 0,83% | 13.015,00 |
| 19.11.2024 | 14,75 | 14,75 | 14,39 | 14,39 | -2,70% | 5.392,00 |
| 18.11.2024 | 14,65 | 14,79 | 14,54 | 14,79 | 1,23% | 13.151,00 |
| 15.11.2024 | 14,76 | 14,78 | 14,33 | 14,61 | -3,69% | 15.070,00 |
| 14.11.2024 | 14,78 | 15,17 | 14,75 | 15,17 | 2,57% | 17.224,00 |
| 13.11.2024 | 14,98 | 14,98 | 14,79 | 14,79 | -0,14% | 10.014,00 |
| 12.11.2024 | 15,00 | 15,02 | 14,78 | 14,81 | -2,02% | 15.243,00 |
| 11.11.2024 | 15,23 | 15,23 | 14,88 | 15,12 | -0,56% | 3.227,00 |
| 08.11.2024 | 15,03 | 15,20 | 15,03 | 15,20 | 0,00% | 6.279,00 |
| 07.11.2024 | 15,04 | 15,20 | 15,04 | 15,20 | 1,30% | 9.447,00 |
| 06.11.2024 | 15,01 | 15,12 | 14,72 | 15,01 | 1,11% | 14.645,00 |
| 05.11.2024 | 14,71 | 14,94 | 14,66 | 14,84 | -1,07% | 11.549,00 |
| 04.11.2024 | 14,77 | 15,00 | 14,26 | 15,00 | 1,76% | 18.134,00 |
| 01.11.2024 | 14,26 | 14,74 | 14,21 | 14,74 | 2,43% | 13.816,00 |
| 31.10.2024 | 14,40 | 14,41 | 14,15 | 14,39 | 0,52% | 5.989,00 |
| 30.10.2024 | 14,03 | 14,69 | 13,92 | 14,32 | 1,45% | 13.014,00 |
| 29.10.2024 | 13,83 | 14,11 | 13,82 | 14,11 | 2,25% | 2.874,00 |
| 28.10.2024 | 13,84 | 14,02 | 13,80 | 13,80 | -1,08% | 11.935,00 |
| 25.10.2024 | 14,03 | 14,19 | 13,95 | 13,95 | -1,13% | 22.948,00 |
| 24.10.2024 | 14,15 | 14,32 | 14,02 | 14,11 | -0,70% | 17.783,00 |
| 23.10.2024 | 14,38 | 14,42 | 14,12 | 14,21 | -0,63% | 16.749,00 |
| 22.10.2024 | 14,20 | 14,30 | 14,15 | 14,30 | 1,35% | 7.562,00 |
| 21.10.2024 | 14,21 | 14,29 | 13,79 | 14,11 | -1,54% | 19.025,00 |
| 18.10.2024 | 14,20 | 14,33 | 13,87 | 14,33 | 0,70% | 7.403,00 |
| 17.10.2024 | 13,90 | 14,23 | 13,80 | 14,23 | 2,01% | 13.450,00 |
| 16.10.2024 | 13,93 | 13,97 | 13,75 | 13,95 | 0,76% | 10.461,00 |
| 15.10.2024 | 13,89 | 13,94 | 13,75 | 13,85 | -0,75% | 14.048,00 |
| 14.10.2024 | 14,54 | 14,54 | 13,90 | 13,95 | 0,00% | 16.343,00 |
| 11.10.2024 | 13,91 | 14,02 | 13,81 | 13,95 | -0,96% | 16.237,00 |
| 10.10.2024 | 14,51 | 14,51 | 13,85 | 14,09 | -4,18% | 31.452,00 |
| 09.10.2024 | 14,68 | 14,95 | 14,48 | 14,70 | 1,91% | 29.857,00 |
| 08.10.2024 | 14,16 | 14,52 | 14,10 | 14,43 | 1,51% | 7.488,00 |
| 07.10.2024 | 14,31 | 14,70 | 14,20 | 14,21 | 0,07% | 5.980,00 |
| 04.10.2024 | 14,03 | 14,20 | 13,85 | 14,20 | 1,21% | 9.796,00 |
| 03.10.2024 | 14,19 | 14,25 | 13,90 | 14,03 | 0,21% | 7.032,00 |
| 02.10.2024 | 14,42 | 14,54 | 14,00 | 14,00 | -1,96% | 16.398,00 |
| 01.10.2024 | 14,31 | 14,48 | 14,16 | 14,28 | -0,83% | 7.112,00 |
| 30.09.2024 | 14,40 | 14,75 | 14,27 | 14,40 | -3,36% | 27.671,00 |
| 27.09.2024 | 14,87 | 14,90 | 14,60 | 14,90 | 1,98% | 2.909,00 |
| 26.09.2024 | 14,92 | 14,92 | 14,61 | 14,61 | -1,02% | 1.608,00 |