18,745$
-0,11%
Echtzeit-Aktienkurs Bassett Furniture Industries
Bid:
Ask:
Aktienkurse zur Bassett Furniture Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 18,89 | 19,19 | 18,61 | 18,75 | -0,11% | 19.454,00 |
| 27.08.2026 | 19,43 | 19,43 | 18,68 | 18,77 | -1,13% | 14.722,00 |
| 26.08.2026 | 18,94 | 19,12 | 18,62 | 18,98 | 0,26% | 16.754,00 |
| 25.08.2026 | 19,03 | 19,36 | 18,75 | 18,93 | 0,13% | 15.419,00 |
| 24.08.2026 | 18,93 | 19,25 | 18,76 | 18,91 | -0,40% | 18.249,00 |
| 21.08.2026 | 18,79 | 19,16 | 18,61 | 18,98 | 1,66% | 18.342,00 |
| 20.08.2026 | 18,83 | 18,83 | 18,49 | 18,67 | -1,16% | 14.243,00 |
| 19.08.2026 | 18,89 | 19,21 | 18,89 | 18,89 | -0,37% | 21.503,00 |
| 18.08.2026 | 19,05 | 19,37 | 18,79 | 18,96 | -0,37% | 24.566,00 |
| 17.08.2026 | 19,12 | 19,41 | 18,88 | 19,03 | -0,73% | 19.195,00 |
| 14.08.2026 | 19,50 | 19,65 | 19,11 | 19,17 | -2,49% | 16.264,00 |
| 13.08.2026 | 19,70 | 20,07 | 19,55 | 19,66 | -0,41% | 21.958,00 |
| 12.08.2026 | 19,60 | 19,79 | 18,88 | 19,74 | 0,00% | 33.200,00 |
| 11.08.2026 | 19,66 | 19,98 | 19,66 | 19,74 | 0,97% | 11.830,00 |
| 10.08.2026 | 20,05 | 20,21 | 19,55 | 19,55 | -4,12% | 24.275,00 |
| 07.08.2026 | 19,38 | 20,77 | 19,38 | 20,39 | 1,14% | 14.238,00 |
| 06.08.2026 | 20,31 | 20,81 | 19,93 | 20,16 | 2,49% | 67.900,00 |
| 05.08.2026 | 20,44 | 20,44 | 19,63 | 19,67 | -1,60% | 23.491,00 |
| 04.08.2026 | 19,43 | 20,08 | 19,28 | 19,99 | 2,28% | 39.704,00 |
| 03.08.2026 | 19,32 | 19,76 | 18,84 | 19,55 | 3,25% | 46.720,00 |
| 31.07.2026 | 19,67 | 19,67 | 18,78 | 18,93 | -1,92% | 31.224,00 |
| 30.07.2026 | 19,54 | 19,78 | 19,05 | 19,30 | -0,69% | 36.830,00 |
| 29.07.2026 | 19,77 | 19,77 | 19,37 | 19,44 | -1,79% | 24.459,00 |
| 28.07.2026 | 19,46 | 19,87 | 19,16 | 19,79 | 1,54% | 32.641,00 |
| 27.07.2026 | 19,73 | 19,99 | 19,15 | 19,49 | 0,00% | 44.419,00 |
| 24.07.2026 | 19,45 | 19,84 | 19,16 | 19,49 | 0,93% | 74.662,00 |
| 23.07.2026 | 20,37 | 20,68 | 19,29 | 19,31 | -6,08% | 51.567,00 |
| 22.07.2026 | 20,79 | 21,37 | 20,53 | 20,56 | -1,49% | 33.025,00 |
| 21.07.2026 | 20,76 | 21,14 | 20,64 | 20,87 | -1,79% | 41.041,00 |
| 20.07.2026 | 21,37 | 21,79 | 20,44 | 21,25 | -1,62% | 84.193,00 |
| 17.07.2026 | 21,75 | 22,06 | 21,30 | 21,60 | -0,83% | 70.660,00 |
| 16.07.2026 | 21,69 | 22,02 | 21,40 | 21,78 | 0,74% | 40.259,00 |
| 15.07.2026 | 21,46 | 22,26 | 21,16 | 21,62 | 0,93% | 89.802,00 |
| 14.07.2026 | 21,52 | 21,52 | 20,85 | 21,42 | -0,28% | 60.344,00 |
| 13.07.2026 | 21,54 | 22,23 | 21,13 | 21,48 | 2,97% | 149.402,00 |
| 10.07.2026 | 21,00 | 21,25 | 20,35 | 20,86 | -0,67% | 83.035,00 |
| 09.07.2026 | 20,30 | 21,00 | 19,92 | 21,00 | 4,69% | 97.184,00 |
| 08.07.2026 | 19,23 | 20,50 | 18,76 | 20,06 | 5,25% | 82.123,00 |
| 07.07.2026 | 19,91 | 20,40 | 18,83 | 19,06 | -3,20% | 51.106,00 |
| 06.07.2026 | 20,36 | 20,60 | 19,58 | 19,69 | -2,67% | 90.081,00 |
| 02.07.2026 | 19,33 | 20,99 | 18,16 | 20,23 | 7,26% | 236.613,00 |
| 01.07.2026 | 17,70 | 19,24 | 17,70 | 18,86 | 5,78% | 124.265,00 |
| 30.06.2026 | 18,11 | 18,37 | 17,80 | 17,83 | -2,25% | 70.964,00 |
| 29.06.2026 | 17,32 | 18,24 | 17,06 | 18,24 | 5,56% | 95.868,00 |
| 26.06.2026 | 16,70 | 17,28 | 16,22 | 17,28 | 2,98% | 928.186,00 |
| 25.06.2026 | 16,45 | 16,92 | 16,17 | 16,78 | 0,96% | 61.161,00 |
| 24.06.2026 | 15,93 | 16,65 | 15,92 | 16,62 | 5,39% | 97.163,00 |
| 23.06.2026 | 15,52 | 15,83 | 15,30 | 15,77 | 0,96% | 36.025,00 |
| 22.06.2026 | 15,62 | 15,69 | 15,30 | 15,62 | -0,16% | 36.649,00 |
| 18.06.2026 | 15,74 | 15,96 | 15,58 | 15,65 | -0,03% | 45.572,00 |
| 17.06.2026 | 15,60 | 15,96 | 15,59 | 15,65 | 0,19% | 44.539,00 |
| 16.06.2026 | 15,50 | 15,84 | 15,47 | 15,62 | 0,19% | 32.207,00 |
| 15.06.2026 | 15,73 | 15,99 | 15,50 | 15,59 | -0,32% | 26.381,00 |
| 12.06.2026 | 15,43 | 15,89 | 15,43 | 15,64 | 1,43% | 15.442,00 |
| 11.06.2026 | 15,02 | 15,49 | 14,87 | 15,42 | 3,49% | 50.908,00 |
| 10.06.2026 | 14,89 | 15,15 | 14,77 | 14,90 | 0,51% | 54.531,00 |
| 09.06.2026 | 14,58 | 15,22 | 14,58 | 14,83 | 1,82% | 39.745,00 |
| 08.06.2026 | 14,22 | 14,76 | 14,22 | 14,56 | 2,39% | 29.900,00 |
| 05.06.2026 | 14,54 | 14,54 | 14,21 | 14,22 | -1,73% | 19.951,00 |
| 04.06.2026 | 14,43 | 14,64 | 14,24 | 14,47 | 1,26% | 17.897,00 |
| 03.06.2026 | 14,49 | 14,56 | 14,17 | 14,29 | -2,39% | 24.959,00 |
| 02.06.2026 | 14,53 | 14,81 | 14,53 | 14,64 | 1,17% | 20.483,00 |
| 01.06.2026 | 14,85 | 15,03 | 14,44 | 14,47 | -3,28% | 22.365,00 |
| 29.05.2026 | 14,82 | 14,96 | 14,46 | 14,96 | 0,88% | 34.279,00 |
| 28.05.2026 | 14,60 | 14,88 | 14,38 | 14,83 | 1,61% | 16.381,00 |
| 27.05.2026 | 14,46 | 14,66 | 14,41 | 14,60 | 0,93% | 16.066,00 |
| 26.05.2026 | 14,68 | 14,70 | 14,28 | 14,46 | -1,23% | 20.372,00 |
| 22.05.2026 | 14,62 | 14,69 | 14,41 | 14,64 | 0,21% | 8.269,00 |
| 21.05.2026 | 14,33 | 14,74 | 14,33 | 14,61 | 1,53% | 34.914,00 |
| 20.05.2026 | 14,15 | 14,47 | 14,15 | 14,39 | 1,70% | 22.227,00 |
| 19.05.2026 | 14,00 | 14,34 | 14,00 | 14,15 | 0,43% | 22.263,00 |
| 18.05.2026 | 14,02 | 14,25 | 14,01 | 14,09 | 0,14% | 24.527,00 |
| 15.05.2026 | 14,10 | 14,33 | 14,02 | 14,07 | -1,88% | 30.864,00 |
| 14.05.2026 | 14,24 | 14,86 | 14,10 | 14,34 | 0,77% | 43.340,00 |
| 13.05.2026 | 14,11 | 14,23 | 14,00 | 14,23 | 0,35% | 21.814,00 |
| 12.05.2026 | 14,32 | 14,41 | 14,14 | 14,18 | -0,91% | 23.857,00 |
| 11.05.2026 | 14,18 | 14,42 | 14,12 | 14,31 | 1,35% | 17.768,00 |
| 08.05.2026 | 14,15 | 14,32 | 14,12 | 14,12 | -0,77% | 12.784,00 |
| 07.05.2026 | 14,20 | 14,35 | 14,20 | 14,23 | 0,21% | 12.918,00 |
| 06.05.2026 | 14,21 | 14,37 | 14,15 | 14,20 | 0,00% | 14.353,00 |
| 05.05.2026 | 14,16 | 14,54 | 14,16 | 14,20 | -0,07% | 14.979,00 |
| 04.05.2026 | 14,44 | 14,57 | 14,04 | 14,21 | -1,66% | 37.888,00 |
| 01.05.2026 | 14,58 | 15,15 | 14,38 | 14,45 | -0,14% | 13.042,00 |
| 30.04.2026 | 14,48 | 14,70 | 14,44 | 14,47 | -0,69% | 21.902,00 |
| 29.04.2026 | 14,62 | 14,64 | 14,50 | 14,57 | -1,42% | 10.004,00 |
| 28.04.2026 | 14,83 | 14,96 | 14,74 | 14,78 | -0,27% | 11.233,00 |
| 27.04.2026 | 14,80 | 15,21 | 14,63 | 14,82 | -0,44% | 29.996,00 |
| 24.04.2026 | 14,77 | 14,92 | 14,41 | 14,89 | -0,37% | 63.537,00 |
| 23.04.2026 | 15,01 | 15,17 | 14,35 | 14,94 | 2,33% | 29.981,00 |
| 22.04.2026 | 14,83 | 15,06 | 14,51 | 14,60 | -1,51% | 40.870,00 |
| 21.04.2026 | 14,51 | 15,13 | 14,37 | 14,82 | 1,81% | 36.621,00 |
| 20.04.2026 | 14,45 | 14,85 | 14,20 | 14,56 | 0,55% | 41.222,00 |
| 17.04.2026 | 14,68 | 14,87 | 14,41 | 14,48 | 0,14% | 27.618,00 |
| 16.04.2026 | 14,63 | 14,71 | 14,37 | 14,46 | -2,03% | 22.437,00 |
| 15.04.2026 | 14,52 | 14,85 | 14,40 | 14,76 | 0,41% | 34.310,00 |
| 14.04.2026 | 14,37 | 14,94 | 14,24 | 14,70 | 3,89% | 66.059,00 |
| 13.04.2026 | 13,93 | 14,42 | 13,93 | 14,15 | 1,00% | 25.695,00 |
| 10.04.2026 | 14,37 | 14,52 | 13,85 | 14,01 | -3,65% | 48.861,00 |
| 09.04.2026 | 14,29 | 14,60 | 13,97 | 14,54 | 1,47% | 33.194,00 |
| 08.04.2026 | 14,29 | 14,78 | 13,79 | 14,33 | 2,87% | 55.401,00 |