11,840$
1,37%
Echtzeit-Aktienkurs Hooker Furnishings Corp
Bid:
Ask:
Aktienkurse zur Hooker Furnishings Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 11,52 | 12,06 | 11,41 | 11,84 | 1,37% | 38.771,00 |
| 25.03.2026 | 12,00 | 12,00 | 11,54 | 11,68 | -0,76% | 10.247,00 |
| 24.03.2026 | 11,81 | 12,19 | 11,72 | 11,77 | -1,42% | 25.572,00 |
| 23.03.2026 | 11,17 | 12,03 | 11,17 | 11,94 | 8,94% | 24.518,00 |
| 20.03.2026 | 11,31 | 11,31 | 10,87 | 10,96 | -3,94% | 120.916,00 |
| 19.03.2026 | 11,53 | 11,53 | 11,00 | 11,41 | 0,09% | 33.527,00 |
| 18.03.2026 | 12,44 | 12,44 | 11,39 | 11,40 | -6,94% | 30.052,00 |
| 17.03.2026 | 13,04 | 13,04 | 12,16 | 12,25 | -4,45% | 21.706,00 |
| 16.03.2026 | 12,88 | 13,10 | 12,63 | 12,82 | -1,91% | 29.579,00 |
| 13.03.2026 | 12,80 | 13,17 | 12,76 | 13,07 | 2,35% | 29.682,00 |
| 12.03.2026 | 12,84 | 13,17 | 12,51 | 12,77 | -1,77% | 99.144,00 |
| 11.03.2026 | 12,90 | 13,13 | 12,58 | 13,00 | 0,00% | 33.059,00 |
| 10.03.2026 | 12,74 | 13,17 | 12,48 | 13,00 | 2,77% | 42.206,00 |
| 09.03.2026 | 12,92 | 12,93 | 12,15 | 12,65 | -6,57% | 45.525,00 |
| 06.03.2026 | 13,40 | 13,76 | 13,20 | 13,54 | -0,88% | 27.320,00 |
| 05.03.2026 | 13,92 | 14,50 | 13,55 | 13,66 | 0,96% | 29.459,00 |
| 04.03.2026 | 13,50 | 14,13 | 13,44 | 13,53 | 1,35% | 19.150,00 |
| 03.03.2026 | 13,96 | 14,25 | 13,35 | 13,35 | -5,18% | 15.995,00 |
| 02.03.2026 | 14,16 | 14,80 | 13,85 | 14,08 | -1,81% | 41.737,00 |
| 27.02.2026 | 14,16 | 14,67 | 13,74 | 14,34 | 0,21% | 28.706,00 |
| 26.02.2026 | 14,23 | 14,54 | 14,00 | 14,31 | 0,49% | 22.666,00 |
| 25.02.2026 | 14,05 | 14,28 | 13,88 | 14,24 | 0,00% | 25.833,00 |
| 24.02.2026 | 14,37 | 14,74 | 14,10 | 14,24 | -2,53% | 21.799,00 |
| 20.02.2026 | 14,43 | 14,86 | 14,43 | 14,61 | 0,21% | 26.520,00 |
| 19.02.2026 | 14,30 | 14,79 | 13,69 | 14,58 | 2,46% | 25.993,00 |
| 18.02.2026 | 14,40 | 15,01 | 14,19 | 14,23 | -3,95% | 23.465,00 |
| 17.02.2026 | 14,85 | 15,01 | 14,58 | 14,82 | -1,56% | 23.746,00 |
| 13.02.2026 | 14,80 | 15,18 | 14,50 | 15,05 | 2,10% | 32.573,00 |
| 12.02.2026 | 15,20 | 15,25 | 14,43 | 14,74 | -3,28% | 35.987,00 |
| 11.02.2026 | 14,43 | 15,39 | 14,30 | 15,24 | 5,69% | 29.726,00 |
| 10.02.2026 | 14,12 | 14,91 | 14,04 | 14,42 | 1,62% | 49.727,00 |
| 09.02.2026 | 15,54 | 15,77 | 13,89 | 14,19 | -8,98% | 85.324,00 |
| 06.02.2026 | 15,70 | 15,99 | 15,53 | 15,59 | -0,38% | 76.268,00 |
| 05.02.2026 | 14,93 | 15,69 | 14,73 | 15,65 | 5,53% | 52.131,00 |
| 04.02.2026 | 14,61 | 15,29 | 14,60 | 14,83 | 1,68% | 100.450,00 |
| 03.02.2026 | 13,50 | 14,65 | 13,44 | 14,59 | 7,64% | 49.409,00 |
| 02.02.2026 | 13,36 | 13,85 | 12,77 | 13,55 | 2,11% | 45.882,00 |
| 30.01.2026 | 13,18 | 13,32 | 12,59 | 13,27 | -0,04% | 52.115,00 |
| 29.01.2026 | 13,13 | 13,33 | 12,75 | 13,28 | 0,11% | 20.439,00 |
| 28.01.2026 | 13,16 | 13,27 | 12,92 | 13,26 | 0,38% | 47.351,00 |
| 27.01.2026 | 12,73 | 13,32 | 12,73 | 13,21 | 1,38% | 38.921,00 |
| 26.01.2026 | 13,04 | 13,37 | 12,49 | 13,03 | -0,31% | 51.024,00 |
| 22.01.2026 | 13,25 | 13,39 | 12,69 | 13,07 | -0,76% | 30.300,00 |
| 21.01.2026 | 12,85 | 13,47 | 12,85 | 13,17 | 2,49% | 57.333,00 |
| 20.01.2026 | 12,62 | 12,89 | 12,33 | 12,85 | 0,71% | 25.651,00 |
| 16.01.2026 | 12,21 | 12,94 | 12,21 | 12,76 | 4,25% | 20.566,00 |
| 15.01.2026 | 12,02 | 12,50 | 11,66 | 12,24 | 2,60% | 33.888,00 |
| 14.01.2026 | 12,07 | 12,07 | 11,66 | 11,93 | -0,91% | 17.604,00 |
| 13.01.2026 | 12,01 | 12,28 | 11,92 | 12,04 | 1,18% | 18.922,00 |
| 12.01.2026 | 11,85 | 12,09 | 11,63 | 11,90 | 0,76% | 25.887,00 |
| 09.01.2026 | 11,66 | 11,99 | 11,44 | 11,81 | 2,25% | 29.369,00 |
| 08.01.2026 | 11,76 | 11,94 | 11,38 | 11,55 | -2,94% | 20.323,00 |
| 07.01.2026 | 11,21 | 11,98 | 11,14 | 11,90 | 6,92% | 28.074,00 |
| 06.01.2026 | 11,09 | 11,42 | 10,95 | 11,13 | 1,18% | 19.073,00 |
| 05.01.2026 | 11,05 | 11,11 | 10,94 | 11,00 | -1,35% | 18.223,00 |
| 02.01.2026 | 11,34 | 11,51 | 11,07 | 11,15 | -1,24% | 13.314,00 |
| 31.12.2025 | 11,02 | 11,35 | 10,60 | 11,29 | 2,64% | 47.433,00 |
| 30.12.2025 | 11,07 | 11,15 | 10,93 | 11,00 | -1,35% | 42.753,00 |
| 29.12.2025 | 11,15 | 11,23 | 10,78 | 11,15 | -0,62% | 34.018,00 |
| 26.12.2025 | 11,10 | 11,32 | 11,04 | 11,22 | 0,81% | 32.498,00 |
| 24.12.2025 | 11,15 | 11,36 | 11,05 | 11,13 | -0,45% | 26.681,00 |
| 23.12.2025 | 11,00 | 11,33 | 11,00 | 11,18 | 1,18% | 27.571,00 |
| 22.12.2025 | 11,02 | 11,45 | 10,63 | 11,05 | 0,36% | 102.865,00 |
| 19.12.2025 | 10,42 | 11,01 | 10,42 | 11,01 | 3,09% | 182.626,00 |
| 18.12.2025 | 10,59 | 10,70 | 10,51 | 10,68 | 1,71% | 50.061,00 |
| 17.12.2025 | 10,79 | 10,91 | 10,48 | 10,50 | -3,76% | 27.873,00 |
| 16.12.2025 | 10,56 | 10,91 | 10,34 | 10,91 | 4,71% | 27.424,00 |
| 15.12.2025 | 10,76 | 10,88 | 10,41 | 10,42 | -3,08% | 26.193,00 |
| 12.12.2025 | 10,54 | 11,36 | 10,54 | 10,75 | 1,99% | 25.560,00 |
| 11.12.2025 | 8,88 | 11,74 | 8,88 | 10,54 | -3,30% | 72.456,00 |
| 10.12.2025 | 10,96 | 11,60 | 10,90 | 10,90 | -1,36% | 79.136,00 |
| 09.12.2025 | 10,30 | 11,21 | 10,30 | 11,05 | 5,64% | 17.497,00 |
| 08.12.2025 | 10,63 | 10,83 | 10,46 | 10,46 | -2,06% | 14.110,00 |
| 05.12.2025 | 11,47 | 11,50 | 10,59 | 10,68 | -7,53% | 29.494,00 |
| 04.12.2025 | 11,74 | 11,99 | 11,09 | 11,55 | -2,37% | 25.563,00 |
| 03.12.2025 | 10,94 | 11,83 | 10,94 | 11,83 | 7,45% | 26.144,00 |
| 02.12.2025 | 11,15 | 11,15 | 10,53 | 11,01 | -1,87% | 15.862,00 |
| 01.12.2025 | 10,73 | 11,34 | 10,63 | 11,22 | 4,57% | 28.112,00 |
| 28.11.2025 | 10,86 | 10,87 | 10,73 | 10,73 | -0,65% | 6.191,00 |
| 26.11.2025 | 10,67 | 10,96 | 10,65 | 10,80 | 0,56% | 13.700,00 |
| 25.11.2025 | 10,45 | 10,97 | 10,45 | 10,74 | 2,09% | 23.345,00 |
| 24.11.2025 | 10,89 | 10,89 | 9,96 | 10,52 | -2,05% | 11.752,00 |
| 20.11.2025 | 10,54 | 10,74 | 10,54 | 10,74 | 2,09% | 52.498,00 |
| 19.11.2025 | 10,31 | 10,53 | 10,30 | 10,52 | 1,49% | 25.361,00 |
| 18.11.2025 | 10,41 | 10,41 | 10,18 | 10,37 | -0,42% | 22.060,00 |
| 17.11.2025 | 10,24 | 10,54 | 10,16 | 10,41 | 0,97% | 54.429,00 |
| 13.11.2025 | 9,83 | 10,33 | 9,83 | 10,31 | 3,83% | 22.829,00 |
| 12.11.2025 | 9,99 | 10,12 | 9,71 | 9,93 | 0,35% | 23.872,00 |
| 11.11.2025 | 9,54 | 9,98 | 9,53 | 9,90 | 3,40% | 26.823,00 |
| 10.11.2025 | 9,60 | 9,88 | 9,48 | 9,57 | 1,16% | 30.165,00 |
| 07.11.2025 | 9,12 | 9,56 | 8,97 | 9,46 | 1,83% | 42.167,00 |
| 06.11.2025 | 9,04 | 9,45 | 9,04 | 9,29 | -0,11% | 16.359,00 |
| 05.11.2025 | 9,14 | 9,44 | 9,02 | 9,30 | 1,64% | 38.342,00 |
| 04.11.2025 | 9,15 | 9,21 | 9,07 | 9,15 | -0,87% | 49.896,00 |
| 03.11.2025 | 9,12 | 9,23 | 8,93 | 9,23 | 1,65% | 25.099,00 |
| 31.10.2025 | 8,89 | 9,29 | 8,89 | 9,08 | 0,78% | 26.620,00 |
| 30.10.2025 | 9,06 | 9,18 | 8,88 | 9,01 | 1,01% | 31.765,00 |
| 29.10.2025 | 8,75 | 9,11 | 8,75 | 8,92 | 1,59% | 31.168,00 |
| 28.10.2025 | 9,35 | 9,35 | 8,76 | 8,78 | -3,62% | 40.770,00 |
| 27.10.2025 | 8,98 | 9,40 | 8,89 | 9,11 | 3,41% | 38.518,00 |