13,800$
2,53%
Echtzeit-Aktienkurs Bassett Furniture Industries
Bid:
Ask:
Aktienkurse zur Bassett Furniture Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 13,57 | 13,93 | 13,57 | 13,80 | 2,53% | 5.125,00 |
| 12.09.2024 | 13,49 | 13,64 | 13,38 | 13,46 | -0,81% | 8.690,00 |
| 11.09.2024 | 13,19 | 13,57 | 13,19 | 13,57 | 2,42% | 12.277,00 |
| 10.09.2024 | 13,35 | 13,67 | 13,14 | 13,25 | -0,90% | 7.172,00 |
| 09.09.2024 | 13,71 | 13,90 | 13,21 | 13,37 | -2,30% | 14.853,00 |
| 06.09.2024 | 13,84 | 13,96 | 13,63 | 13,69 | -1,97% | 7.710,00 |
| 05.09.2024 | 13,84 | 14,04 | 13,62 | 13,96 | 0,50% | 8.509,00 |
| 04.09.2024 | 13,98 | 14,13 | 13,81 | 13,89 | -0,29% | 12.074,00 |
| 03.09.2024 | 14,00 | 14,15 | 13,39 | 13,93 | -1,62% | 7.321,00 |
| 30.08.2024 | 13,90 | 14,19 | 13,90 | 14,16 | 2,46% | 18.564,00 |
| 29.08.2024 | 13,56 | 13,83 | 13,35 | 13,82 | 1,92% | 19.440,00 |
| 28.08.2024 | 13,20 | 13,60 | 13,20 | 13,56 | 3,27% | 37.721,00 |
| 27.08.2024 | 13,25 | 13,30 | 13,13 | 13,13 | -0,61% | 8.584,00 |
| 26.08.2024 | 13,25 | 13,39 | 13,13 | 13,21 | -0,23% | 17.750,00 |
| 23.08.2024 | 12,85 | 13,25 | 12,72 | 13,24 | 3,20% | 25.093,00 |
| 22.08.2024 | 12,84 | 12,94 | 12,78 | 12,83 | -0,54% | 10.834,00 |
| 21.08.2024 | 12,70 | 12,90 | 12,70 | 12,90 | 1,49% | 7.865,00 |
| 20.08.2024 | 12,80 | 12,85 | 12,71 | 12,71 | -0,31% | 46.861,00 |
| 19.08.2024 | 12,72 | 12,86 | 12,72 | 12,75 | 0,39% | 5.958,00 |
| 16.08.2024 | 12,55 | 12,87 | 12,54 | 12,70 | -1,01% | 9.660,00 |
| 15.08.2024 | 12,82 | 13,05 | 12,80 | 12,83 | -0,54% | 17.117,00 |
| 14.08.2024 | 12,85 | 12,94 | 12,70 | 12,90 | 0,70% | 46.346,00 |
| 13.08.2024 | 12,53 | 12,90 | 12,33 | 12,81 | 1,10% | 9.533,00 |
| 12.08.2024 | 12,51 | 12,98 | 12,45 | 12,67 | 1,36% | 15.435,00 |
| 09.08.2024 | 12,32 | 12,69 | 12,32 | 12,50 | 1,21% | 10.013,00 |
| 08.08.2024 | 12,76 | 13,06 | 12,11 | 12,35 | -3,29% | 46.183,00 |
| 07.08.2024 | 13,00 | 13,04 | 12,77 | 12,77 | -1,16% | 6.951,00 |
| 06.08.2024 | 12,70 | 13,03 | 12,70 | 12,92 | 0,00% | 9.170,00 |
| 05.08.2024 | 12,51 | 12,98 | 12,50 | 12,92 | 0,54% | 13.617,00 |
| 02.08.2024 | 12,85 | 13,01 | 12,77 | 12,85 | -0,93% | 25.369,00 |
| 01.08.2024 | 13,11 | 13,25 | 12,97 | 12,97 | -1,29% | 17.593,00 |
| 31.07.2024 | 13,37 | 13,37 | 13,14 | 13,14 | -2,16% | 17.589,00 |
| 30.07.2024 | 13,40 | 13,48 | 13,33 | 13,43 | 0,45% | 5.295,00 |
| 29.07.2024 | 13,39 | 13,46 | 13,30 | 13,37 | -0,67% | 7.686,00 |
| 26.07.2024 | 13,34 | 13,49 | 13,34 | 13,46 | 1,13% | 6.441,00 |
| 25.07.2024 | 13,20 | 13,51 | 13,20 | 13,31 | 0,76% | 6.214,00 |
| 24.07.2024 | 13,35 | 13,41 | 13,21 | 13,21 | -1,05% | 10.684,00 |
| 23.07.2024 | 13,50 | 13,65 | 13,33 | 13,35 | -1,33% | 21.273,00 |
| 22.07.2024 | 13,73 | 14,00 | 13,44 | 13,53 | -2,17% | 16.836,00 |
| 19.07.2024 | 13,53 | 13,84 | 13,53 | 13,83 | 1,77% | 8.852,00 |
| 18.07.2024 | 13,51 | 13,95 | 13,37 | 13,59 | 0,07% | 13.004,00 |
| 17.07.2024 | 13,70 | 14,01 | 13,51 | 13,58 | -1,67% | 27.054,00 |
| 16.07.2024 | 13,91 | 14,42 | 13,81 | 13,81 | -1,29% | 18.587,00 |
| 15.07.2024 | 14,34 | 14,66 | 13,99 | 13,99 | -2,71% | 30.140,00 |
| 12.07.2024 | 14,01 | 14,50 | 14,01 | 14,38 | 3,83% | 23.958,00 |
| 11.07.2024 | 13,23 | 13,86 | 13,23 | 13,85 | 4,29% | 27.450,00 |
| 10.07.2024 | 13,48 | 13,94 | 13,26 | 13,28 | 0,61% | 53.011,00 |
| 09.07.2024 | 13,34 | 13,53 | 13,17 | 13,20 | -0,45% | 17.167,00 |
| 08.07.2024 | 13,54 | 13,54 | 13,26 | 13,26 | -2,43% | 15.564,00 |
| 05.07.2024 | 13,87 | 13,95 | 13,59 | 13,59 | -2,72% | 19.463,00 |
| 03.07.2024 | 13,96 | 14,00 | 13,96 | 13,97 | 0,07% | 2.220,00 |
| 02.07.2024 | 13,73 | 14,18 | 13,54 | 13,96 | 1,16% | 39.741,00 |
| 01.07.2024 | 14,14 | 14,26 | 13,64 | 13,80 | -3,06% | 56.233,00 |
| 28.06.2024 | 14,22 | 14,30 | 14,21 | 14,24 | -1,21% | 6.760,00 |
| 27.06.2024 | 14,12 | 14,50 | 13,91 | 14,41 | 0,91% | 62.036,00 |
| 26.06.2024 | 14,04 | 14,28 | 13,85 | 14,28 | 0,71% | 77.902,00 |
| 25.06.2024 | 13,91 | 14,45 | 13,85 | 14,18 | 0,64% | 46.584,00 |
| 24.06.2024 | 13,99 | 14,27 | 13,92 | 14,09 | 0,28% | 40.333,00 |
| 21.06.2024 | 13,97 | 14,05 | 13,97 | 14,05 | 0,00% | 15.797,00 |
| 20.06.2024 | 13,97 | 14,10 | 13,76 | 14,05 | -0,43% | 19.182,00 |
| 18.06.2024 | 14,15 | 14,20 | 13,85 | 14,11 | -1,88% | 46.822,00 |
| 17.06.2024 | 13,26 | 14,42 | 13,25 | 14,38 | 3,98% | 92.441,00 |
| 14.06.2024 | 14,00 | 14,16 | 13,73 | 13,83 | -1,14% | 69.915,00 |
| 13.06.2024 | 13,99 | 14,30 | 13,99 | 13,99 | -0,71% | 6.936,00 |
| 12.06.2024 | 14,11 | 14,15 | 14,07 | 14,09 | 0,71% | 7.853,00 |
| 11.06.2024 | 14,03 | 14,10 | 13,99 | 13,99 | -0,64% | 8.008,00 |
| 10.06.2024 | 14,01 | 14,14 | 14,00 | 14,08 | -0,56% | 5.103,00 |
| 07.06.2024 | 14,33 | 14,76 | 14,16 | 14,16 | -3,28% | 4.117,00 |
| 06.06.2024 | 14,57 | 14,64 | 14,28 | 14,64 | -0,14% | 4.366,00 |
| 05.06.2024 | 14,84 | 15,04 | 14,62 | 14,66 | -1,61% | 7.455,00 |
| 04.06.2024 | 14,92 | 15,01 | 14,66 | 14,90 | 1,98% | 7.138,00 |
| 03.06.2024 | 15,06 | 15,11 | 14,61 | 14,61 | -2,75% | 14.487,00 |
| 31.05.2024 | 14,61 | 15,10 | 14,47 | 15,02 | 4,11% | 11.308,00 |
| 30.05.2024 | 14,21 | 15,00 | 14,21 | 14,43 | 1,91% | 22.521,00 |
| 29.05.2024 | 14,46 | 14,63 | 14,13 | 14,16 | -2,81% | 11.390,00 |
| 28.05.2024 | 14,15 | 14,57 | 13,89 | 14,57 | 2,97% | 54.658,00 |
| 24.05.2024 | 14,16 | 14,19 | 14,15 | 14,15 | -0,49% | 6.319,00 |
| 23.05.2024 | 14,02 | 14,30 | 14,01 | 14,22 | 1,50% | 18.059,00 |
| 22.05.2024 | 14,07 | 14,14 | 14,01 | 14,01 | -0,71% | 10.545,00 |
| 21.05.2024 | 14,10 | 14,20 | 14,07 | 14,11 | 0,28% | 18.545,00 |
| 20.05.2024 | 14,00 | 14,51 | 14,00 | 14,07 | 0,50% | 19.903,00 |
| 17.05.2024 | 14,27 | 14,27 | 14,00 | 14,00 | -0,92% | 4.302,00 |
| 16.05.2024 | 13,88 | 14,14 | 13,88 | 14,13 | -0,42% | 20.886,00 |
| 15.05.2024 | 14,00 | 14,19 | 14,00 | 14,19 | 1,07% | 8.261,00 |
| 14.05.2024 | 14,11 | 14,25 | 13,99 | 14,04 | -0,57% | 6.200,00 |
| 13.05.2024 | 14,34 | 14,59 | 14,12 | 14,12 | -1,47% | 12.727,00 |
| 10.05.2024 | 14,59 | 14,61 | 14,30 | 14,33 | -0,83% | 9.298,00 |
| 09.05.2024 | 14,14 | 14,55 | 14,14 | 14,45 | 2,19% | 44.105,00 |
| 08.05.2024 | 14,25 | 14,33 | 14,06 | 14,14 | -0,42% | 10.919,00 |
| 07.05.2024 | 14,24 | 14,54 | 14,10 | 14,20 | -2,04% | 8.705,00 |
| 06.05.2024 | 14,08 | 14,64 | 14,04 | 14,50 | 2,80% | 31.873,00 |
| 03.05.2024 | 14,05 | 14,50 | 13,74 | 14,10 | 2,03% | 18.155,00 |
| 02.05.2024 | 13,96 | 14,10 | 13,67 | 13,82 | -1,22% | 17.793,00 |
| 01.05.2024 | 13,95 | 14,10 | 13,86 | 13,99 | 0,07% | 22.975,00 |
| 30.04.2024 | 13,96 | 14,18 | 13,75 | 13,98 | -0,85% | 15.383,00 |
| 29.04.2024 | 13,15 | 14,10 | 13,15 | 14,10 | 7,47% | 22.624,00 |
| 26.04.2024 | 13,50 | 13,53 | 13,12 | 13,12 | -2,60% | 11.467,00 |
| 25.04.2024 | 13,42 | 13,47 | 13,26 | 13,47 | -0,07% | 9.415,00 |
| 24.04.2024 | 13,20 | 13,48 | 13,20 | 13,48 | 0,52% | 5.442,00 |
| 23.04.2024 | 13,33 | 13,41 | 13,11 | 13,41 | 3,00% | 4.407,00 |