14,610$
1,53%
Echtzeit-Aktienkurs Bassett Furniture Industries
Bid:
Ask:
Aktienkurse zur Bassett Furniture Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.04.2026 | 14,00 | 14,24 | 13,68 | 13,93 | -0,85% | 31.653,00 |
| 06.04.2026 | 13,87 | 14,16 | 13,63 | 14,05 | 0,21% | 34.083,00 |
| 02.04.2026 | 13,93 | 14,52 | 13,17 | 14,02 | -1,23% | 49.787,00 |
| 01.04.2026 | 14,20 | 14,38 | 14,14 | 14,20 | -0,25% | 39.898,00 |
| 31.03.2026 | 14,40 | 14,44 | 13,88 | 14,23 | -0,35% | 24.129,00 |
| 30.03.2026 | 14,28 | 14,44 | 14,17 | 14,28 | 0,56% | 19.215,00 |
| 27.03.2026 | 14,28 | 14,35 | 14,09 | 14,20 | -1,05% | 11.558,00 |
| 26.03.2026 | 14,38 | 14,39 | 13,97 | 14,35 | 0,14% | 37.291,00 |
| 25.03.2026 | 14,47 | 14,48 | 14,10 | 14,33 | -0,69% | 23.974,00 |
| 24.03.2026 | 14,50 | 14,63 | 14,39 | 14,43 | -0,52% | 15.196,00 |
| 23.03.2026 | 14,52 | 14,69 | 14,37 | 14,51 | 0,66% | 21.268,00 |
| 20.03.2026 | 14,21 | 14,60 | 13,79 | 14,41 | 1,34% | 70.033,00 |
| 19.03.2026 | 14,02 | 14,26 | 13,92 | 14,22 | 0,28% | 33.213,00 |
| 18.03.2026 | 14,09 | 14,26 | 14,00 | 14,18 | 0,21% | 29.375,00 |
| 17.03.2026 | 14,37 | 14,67 | 13,85 | 14,15 | -1,53% | 26.082,00 |
| 16.03.2026 | 14,05 | 14,62 | 14,05 | 14,37 | 2,64% | 23.366,00 |
| 13.03.2026 | 13,90 | 14,04 | 13,75 | 14,00 | -0,43% | 29.869,00 |
| 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 | -0,42% | 13.318,00 |
| 23.02.2026 | 14,82 | 14,85 | 14,46 | 14,57 | -2,53% | 40.812,00 |
| 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 |