16,820$
0,27%
Echtzeit-Aktienkurs Bassett Furniture Industries
Bid:
Ask:
Aktienkurse zur Bassett Furniture Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 16,91 | 17,05 | 16,73 | 16,82 | 0,27% | 19.341,00 |
| 28.08.2025 | 16,87 | 17,08 | 16,69 | 16,78 | 0,45% | 12.417,00 |
| 27.08.2025 | 16,97 | 17,00 | 16,48 | 16,70 | -2,00% | 28.139,00 |
| 26.08.2025 | 17,65 | 17,80 | 17,04 | 17,04 | -4,27% | 29.858,00 |
| 25.08.2025 | 17,68 | 17,92 | 17,46 | 17,80 | 10,22% | 93.042,00 |
| 22.08.2025 | 15,59 | 16,23 | 15,55 | 16,15 | 3,46% | 40.238,00 |
| 21.08.2025 | 16,32 | 16,32 | 15,58 | 15,61 | -3,22% | 13.280,00 |
| 20.08.2025 | 15,99 | 16,21 | 15,96 | 16,13 | -0,06% | 11.448,00 |
| 19.08.2025 | 16,22 | 16,39 | 16,01 | 16,14 | -0,74% | 18.851,00 |
| 18.08.2025 | 16,51 | 16,51 | 16,11 | 16,26 | -1,16% | 16.844,00 |
| 15.08.2025 | 16,66 | 16,66 | 16,14 | 16,45 | -1,26% | 13.157,00 |
| 14.08.2025 | 17,33 | 17,33 | 16,66 | 16,66 | -4,20% | 14.625,00 |
| 13.08.2025 | 16,79 | 17,46 | 16,78 | 17,39 | 3,64% | 21.317,00 |
| 12.08.2025 | 16,02 | 16,79 | 16,02 | 16,78 | 4,55% | 24.404,00 |
| 11.08.2025 | 16,41 | 16,53 | 15,75 | 16,05 | -2,49% | 22.663,00 |
| 08.08.2025 | 16,36 | 16,53 | 16,18 | 16,46 | 1,67% | 14.348,00 |
| 07.08.2025 | 16,18 | 16,22 | 15,97 | 16,19 | 0,06% | 15.367,00 |
| 06.08.2025 | 15,88 | 16,30 | 15,67 | 16,18 | 2,80% | 24.844,00 |
| 05.08.2025 | 16,02 | 16,02 | 15,60 | 15,74 | -0,51% | 65.076,00 |
| 04.08.2025 | 15,50 | 15,94 | 15,49 | 15,82 | 1,61% | 23.642,00 |
| 01.08.2025 | 15,83 | 15,83 | 15,36 | 15,57 | -1,92% | 22.952,00 |
| 31.07.2025 | 16,14 | 16,41 | 15,61 | 15,88 | -2,25% | 30.700,00 |
| 30.07.2025 | 16,87 | 17,85 | 16,10 | 16,24 | -3,96% | 32.789,00 |
| 29.07.2025 | 17,45 | 17,45 | 16,82 | 16,91 | -2,14% | 34.412,00 |
| 28.07.2025 | 17,52 | 17,91 | 17,10 | 17,28 | -0,86% | 27.332,00 |
| 25.07.2025 | 18,11 | 18,17 | 17,16 | 17,43 | -4,39% | 49.565,00 |
| 24.07.2025 | 18,53 | 18,67 | 18,16 | 18,23 | -1,78% | 30.458,00 |
| 23.07.2025 | 19,27 | 19,27 | 18,39 | 18,56 | -2,42% | 35.288,00 |
| 22.07.2025 | 18,67 | 19,39 | 18,46 | 19,02 | 1,66% | 84.175,00 |
| 21.07.2025 | 18,55 | 19,07 | 17,84 | 18,71 | 0,70% | 68.152,00 |
| 18.07.2025 | 18,41 | 18,67 | 18,35 | 18,58 | 1,59% | 36.351,00 |
| 17.07.2025 | 18,50 | 18,60 | 18,11 | 18,29 | -1,14% | 51.382,00 |
| 16.07.2025 | 18,93 | 18,93 | 18,01 | 18,50 | -0,67% | 49.556,00 |
| 15.07.2025 | 18,80 | 19,12 | 18,25 | 18,63 | -0,45% | 61.874,00 |
| 14.07.2025 | 18,38 | 18,92 | 18,12 | 18,71 | 2,24% | 42.757,00 |
| 11.07.2025 | 18,80 | 19,41 | 17,94 | 18,30 | -4,39% | 96.276,00 |
| 10.07.2025 | 18,74 | 19,75 | 17,44 | 19,14 | 12,65% | 209.553,00 |
| 09.07.2025 | 16,19 | 16,99 | 15,73 | 16,99 | 4,75% | 82.547,00 |
| 08.07.2025 | 17,05 | 17,19 | 16,19 | 16,22 | -5,64% | 60.897,00 |
| 07.07.2025 | 16,10 | 17,20 | 16,10 | 17,19 | 6,77% | 49.477,00 |
| 03.07.2025 | 15,67 | 16,25 | 15,65 | 16,10 | 2,94% | 22.717,00 |
| 02.07.2025 | 15,77 | 15,99 | 15,55 | 15,64 | 0,45% | 37.666,00 |
| 01.07.2025 | 15,22 | 15,79 | 15,10 | 15,57 | 2,43% | 27.544,00 |
| 30.06.2025 | 14,39 | 15,22 | 14,39 | 15,20 | 6,15% | 51.359,00 |
| 27.06.2025 | 14,57 | 15,08 | 14,13 | 14,32 | -0,56% | 742.899,00 |
| 26.06.2025 | 14,64 | 14,89 | 14,40 | 14,40 | -1,77% | 35.608,00 |
| 25.06.2025 | 14,69 | 14,69 | 14,33 | 14,66 | 0,89% | 30.820,00 |
| 24.06.2025 | 14,74 | 14,99 | 14,39 | 14,53 | -2,22% | 41.231,00 |
| 23.06.2025 | 15,75 | 16,22 | 14,74 | 14,86 | -3,76% | 39.613,00 |
| 20.06.2025 | 15,84 | 15,91 | 15,44 | 15,44 | -0,52% | 27.248,00 |
| 18.06.2025 | 15,50 | 15,90 | 15,50 | 15,52 | 0,19% | 19.237,00 |
| 17.06.2025 | 15,59 | 16,13 | 15,34 | 15,49 | 0,13% | 32.876,00 |
| 16.06.2025 | 15,80 | 15,93 | 15,41 | 15,47 | -1,75% | 23.959,00 |
| 13.06.2025 | 15,90 | 16,35 | 15,75 | 15,75 | -2,14% | 15.285,00 |
| 12.06.2025 | 16,13 | 16,37 | 15,92 | 16,09 | 0,06% | 27.439,00 |
| 11.06.2025 | 15,77 | 16,35 | 15,77 | 16,08 | 1,77% | 24.907,00 |
| 10.06.2025 | 15,32 | 16,34 | 15,32 | 15,80 | -0,63% | 28.053,00 |
| 09.06.2025 | 16,22 | 16,60 | 15,90 | 15,90 | -1,97% | 23.889,00 |
| 06.06.2025 | 16,41 | 16,81 | 16,22 | 16,22 | -2,82% | 15.042,00 |
| 05.06.2025 | 16,24 | 16,83 | 16,20 | 16,69 | 2,77% | 18.286,00 |
| 04.06.2025 | 16,05 | 16,87 | 16,04 | 16,24 | 0,31% | 27.157,00 |
| 03.06.2025 | 16,45 | 16,62 | 16,19 | 16,19 | -1,10% | 20.171,00 |
| 02.06.2025 | 16,78 | 16,95 | 16,30 | 16,37 | -2,68% | 20.338,00 |
| 30.05.2025 | 16,99 | 17,57 | 16,64 | 16,82 | -1,35% | 17.928,00 |
| 29.05.2025 | 16,35 | 17,05 | 16,35 | 17,05 | 2,96% | 16.908,00 |
| 28.05.2025 | 16,04 | 16,60 | 15,96 | 16,56 | 3,95% | 20.037,00 |
| 27.05.2025 | 16,70 | 16,70 | 15,88 | 15,93 | -3,40% | 28.107,00 |
| 23.05.2025 | 16,49 | 16,74 | 16,01 | 16,49 | 0,55% | 13.134,00 |
| 22.05.2025 | 16,83 | 17,28 | 16,38 | 16,40 | -3,93% | 17.818,00 |
| 21.05.2025 | 16,83 | 17,37 | 16,79 | 17,07 | 0,12% | 13.439,00 |
| 20.05.2025 | 16,84 | 17,34 | 16,44 | 17,05 | 0,53% | 16.719,00 |
| 19.05.2025 | 17,09 | 17,28 | 16,34 | 16,96 | -1,97% | 18.311,00 |
| 16.05.2025 | 17,19 | 17,97 | 17,18 | 17,30 | -1,48% | 18.891,00 |
| 15.05.2025 | 17,53 | 18,09 | 17,49 | 17,56 | -0,62% | 16.623,00 |
| 14.05.2025 | 17,27 | 18,06 | 17,21 | 17,67 | 1,73% | 26.741,00 |
| 13.05.2025 | 17,51 | 17,90 | 17,37 | 17,37 | 0,29% | 14.407,00 |
| 12.05.2025 | 18,12 | 18,12 | 17,32 | 17,32 | -1,70% | 33.874,00 |
| 09.05.2025 | 17,33 | 17,76 | 17,21 | 17,62 | 0,92% | 21.158,00 |
| 08.05.2025 | 17,16 | 17,76 | 17,16 | 17,46 | 0,63% | 19.283,00 |
| 07.05.2025 | 17,31 | 17,77 | 17,24 | 17,35 | 0,35% | 13.268,00 |
| 06.05.2025 | 17,92 | 17,93 | 17,21 | 17,29 | -3,25% | 13.597,00 |
| 05.05.2025 | 18,45 | 18,65 | 17,87 | 17,87 | -4,23% | 35.575,00 |
| 02.05.2025 | 17,53 | 18,87 | 17,53 | 18,66 | 5,96% | 42.745,00 |
| 01.05.2025 | 17,41 | 17,85 | 17,34 | 17,61 | -0,23% | 15.793,00 |
| 30.04.2025 | 17,21 | 17,65 | 17,21 | 17,65 | 0,68% | 40.296,00 |
| 29.04.2025 | 17,47 | 17,73 | 17,30 | 17,53 | 0,00% | 39.937,00 |
| 28.04.2025 | 17,89 | 18,15 | 17,10 | 17,53 | -1,35% | 20.323,00 |
| 25.04.2025 | 17,87 | 18,08 | 17,52 | 17,77 | -0,56% | 31.264,00 |
| 24.04.2025 | 17,98 | 17,98 | 17,51 | 17,87 | 0,00% | 43.702,00 |
| 23.04.2025 | 17,95 | 18,17 | 17,60 | 17,87 | 1,07% | 29.485,00 |
| 22.04.2025 | 17,64 | 18,07 | 17,21 | 17,68 | 1,78% | 53.215,00 |
| 21.04.2025 | 18,45 | 18,45 | 16,18 | 17,37 | -7,11% | 28.532,00 |
| 17.04.2025 | 18,88 | 19,67 | 18,34 | 18,70 | -0,53% | 51.471,00 |
| 16.04.2025 | 16,82 | 18,89 | 16,82 | 18,80 | 10,65% | 63.855,00 |
| 15.04.2025 | 16,99 | 17,05 | 16,73 | 16,99 | 0,24% | 20.987,00 |
| 14.04.2025 | 16,69 | 17,09 | 16,00 | 16,95 | 3,73% | 26.000,00 |
| 11.04.2025 | 15,92 | 16,59 | 15,81 | 16,34 | 3,75% | 29.068,00 |
| 10.04.2025 | 15,86 | 15,94 | 15,12 | 15,75 | -0,38% | 32.730,00 |
| 09.04.2025 | 14,47 | 15,81 | 14,42 | 15,81 | 6,04% | 25.085,00 |
| 08.04.2025 | 15,16 | 15,70 | 13,96 | 14,91 | -3,81% | 36.926,00 |