95,270$
4,13%
Echtzeit-Aktienkurs Hovnanian Enterprises Inc.
Bid:
Ask:
Aktienkurse zur Hovnanian Enterprises Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.06.2025 | 92,30 | 96,36 | 90,79 | 95,27 | 4,13% | 340.803,00 |
| 18.06.2025 | 93,25 | 98,26 | 90,84 | 91,49 | -2,94% | 321.235,00 |
| 17.06.2025 | 98,88 | 99,53 | 93,05 | 94,26 | -3,50% | 273.564,00 |
| 16.06.2025 | 93,91 | 98,51 | 92,30 | 97,68 | 4,86% | 239.145,00 |
| 13.06.2025 | 97,47 | 98,50 | 91,85 | 93,15 | -6,42% | 95.666,00 |
| 12.06.2025 | 97,03 | 100,38 | 95,04 | 99,54 | 1,86% | 112.729,00 |
| 11.06.2025 | 107,00 | 107,15 | 97,69 | 97,72 | -7,43% | 149.142,00 |
| 10.06.2025 | 99,01 | 106,22 | 98,91 | 105,56 | 7,78% | 279.940,00 |
| 09.06.2025 | 95,19 | 98,81 | 95,19 | 97,94 | 4,18% | 142.454,00 |
| 06.06.2025 | 96,99 | 96,99 | 93,48 | 94,01 | -2,16% | 88.466,00 |
| 05.06.2025 | 95,31 | 99,14 | 94,50 | 96,09 | 0,27% | 132.010,00 |
| 04.06.2025 | 91,88 | 96,48 | 90,18 | 95,83 | 4,70% | 77.941,00 |
| 03.06.2025 | 88,90 | 91,83 | 87,70 | 91,53 | 4,06% | 74.645,00 |
| 02.06.2025 | 89,90 | 89,90 | 85,69 | 87,96 | -2,57% | 63.801,00 |
| 30.05.2025 | 91,64 | 92,41 | 89,71 | 90,28 | -1,25% | 72.525,00 |
| 29.05.2025 | 93,09 | 93,09 | 89,45 | 91,42 | -0,55% | 62.617,00 |
| 28.05.2025 | 97,20 | 97,20 | 90,75 | 91,93 | -5,65% | 64.506,00 |
| 27.05.2025 | 94,95 | 97,56 | 90,95 | 97,44 | 7,18% | 78.425,00 |
| 23.05.2025 | 86,58 | 90,97 | 86,58 | 90,91 | 3,44% | 74.239,00 |
| 22.05.2025 | 88,93 | 89,59 | 86,37 | 87,89 | -1,60% | 99.101,00 |
| 21.05.2025 | 96,78 | 100,31 | 89,29 | 89,32 | -7,08% | 159.635,00 |
| 20.05.2025 | 112,32 | 112,32 | 95,50 | 96,13 | -12,49% | 138.837,00 |
| 19.05.2025 | 108,53 | 110,55 | 106,40 | 109,85 | -1,49% | 87.762,00 |
| 16.05.2025 | 108,40 | 111,54 | 107,07 | 111,51 | 3,17% | 50.259,00 |
| 15.05.2025 | 103,26 | 108,16 | 103,26 | 108,08 | 1,22% | 32.363,00 |
| 14.05.2025 | 111,96 | 111,99 | 106,05 | 106,78 | -5,02% | 52.193,00 |
| 13.05.2025 | 109,26 | 115,00 | 109,26 | 112,42 | 4,08% | 54.008,00 |
| 12.05.2025 | 107,00 | 111,30 | 105,00 | 108,01 | 6,38% | 58.557,00 |
| 09.05.2025 | 102,29 | 102,49 | 100,00 | 101,53 | -0,91% | 38.321,00 |
| 08.05.2025 | 101,40 | 103,20 | 100,62 | 102,46 | 2,96% | 40.561,00 |
| 07.05.2025 | 99,58 | 100,27 | 97,80 | 99,51 | 1,47% | 45.072,00 |
| 06.05.2025 | 101,85 | 101,86 | 98,07 | 98,07 | -3,61% | 42.383,00 |
| 05.05.2025 | 101,79 | 104,42 | 99,36 | 101,74 | -0,95% | 48.257,00 |
| 02.05.2025 | 98,70 | 105,01 | 97,06 | 102,72 | 6,51% | 54.721,00 |
| 01.05.2025 | 96,90 | 99,19 | 93,75 | 96,44 | -0,37% | 48.039,00 |
| 30.04.2025 | 95,24 | 96,80 | 92,51 | 96,80 | 0,27% | 90.391,00 |
| 29.04.2025 | 96,16 | 97,49 | 94,60 | 96,54 | -0,86% | 37.301,00 |
| 28.04.2025 | 96,28 | 99,29 | 95,46 | 97,38 | 0,37% | 42.309,00 |
| 25.04.2025 | 98,09 | 98,09 | 94,90 | 97,02 | -1,72% | 41.691,00 |
| 24.04.2025 | 95,62 | 99,81 | 95,04 | 98,72 | 1,86% | 64.495,00 |
| 23.04.2025 | 103,00 | 105,00 | 96,60 | 96,92 | -2,12% | 53.949,00 |
| 22.04.2025 | 94,10 | 99,27 | 92,97 | 99,02 | 7,92% | 92.301,00 |
| 21.04.2025 | 93,40 | 94,10 | 90,95 | 91,75 | -4,08% | 62.823,00 |
| 17.04.2025 | 91,05 | 96,71 | 91,05 | 95,65 | 4,41% | 88.525,00 |
| 16.04.2025 | 95,46 | 96,81 | 89,51 | 91,61 | -4,26% | 62.504,00 |
| 15.04.2025 | 92,97 | 97,10 | 92,97 | 95,69 | 1,56% | 93.582,00 |
| 14.04.2025 | 91,33 | 95,67 | 90,52 | 94,22 | 4,77% | 102.719,00 |
| 11.04.2025 | 87,68 | 89,93 | 83,57 | 89,93 | -0,22% | 111.487,00 |
| 10.04.2025 | 93,76 | 93,76 | 86,02 | 90,13 | -6,12% | 100.755,00 |
| 09.04.2025 | 86,68 | 98,75 | 81,15 | 96,01 | 8,68% | 126.765,00 |
| 08.04.2025 | 100,49 | 102,66 | 86,72 | 88,34 | -7,97% | 102.378,00 |
| 07.04.2025 | 99,14 | 108,39 | 94,25 | 95,99 | -8,03% | 126.314,00 |
| 04.04.2025 | 90,77 | 105,00 | 88,20 | 104,37 | 10,60% | 228.133,00 |
| 03.04.2025 | 101,62 | 101,62 | 93,91 | 94,37 | -11,41% | 120.688,00 |
| 02.04.2025 | 102,50 | 106,63 | 101,92 | 106,53 | 1,84% | 49.106,00 |
| 01.04.2025 | 105,06 | 106,80 | 103,53 | 104,61 | -0,10% | 63.153,00 |
| 31.03.2025 | 102,64 | 106,00 | 100,88 | 104,71 | 0,37% | 81.511,00 |
| 28.03.2025 | 108,04 | 108,04 | 102,59 | 104,32 | -2,61% | 65.014,00 |
| 27.03.2025 | 106,75 | 107,62 | 105,48 | 107,12 | 0,69% | 34.546,00 |
| 26.03.2025 | 108,62 | 109,88 | 104,94 | 106,39 | -2,38% | 44.509,00 |
| 25.03.2025 | 111,85 | 112,46 | 108,32 | 108,98 | -3,79% | 51.297,00 |
| 24.03.2025 | 108,72 | 113,50 | 108,71 | 113,27 | 6,14% | 56.210,00 |
| 21.03.2025 | 109,03 | 109,03 | 104,23 | 106,72 | -4,07% | 175.618,00 |
| 20.03.2025 | 111,75 | 114,90 | 110,63 | 111,25 | -0,43% | 55.613,00 |
| 19.03.2025 | 109,90 | 112,46 | 107,89 | 111,73 | 2,59% | 38.837,00 |
| 18.03.2025 | 109,05 | 111,40 | 108,40 | 108,91 | -0,77% | 51.489,00 |
| 17.03.2025 | 109,03 | 110,00 | 106,98 | 109,75 | 1,40% | 54.707,00 |
| 14.03.2025 | 102,91 | 108,23 | 100,54 | 108,23 | 6,65% | 79.687,00 |
| 13.03.2025 | 104,01 | 105,50 | 100,26 | 101,48 | -1,98% | 71.510,00 |
| 12.03.2025 | 106,49 | 108,59 | 101,85 | 103,53 | -0,93% | 60.834,00 |
| 11.03.2025 | 109,62 | 110,62 | 102,29 | 104,50 | -3,51% | 69.869,00 |
| 10.03.2025 | 108,90 | 111,00 | 105,89 | 108,30 | -0,28% | 117.352,00 |
| 07.03.2025 | 104,23 | 110,32 | 104,00 | 108,60 | 3,36% | 112.511,00 |
| 06.03.2025 | 102,00 | 106,90 | 101,95 | 105,07 | 1,51% | 81.675,00 |
| 05.03.2025 | 101,05 | 103,84 | 100,83 | 103,51 | 2,55% | 84.103,00 |
| 04.03.2025 | 96,42 | 102,88 | 95,27 | 100,94 | 3,61% | 113.884,00 |
| 03.03.2025 | 103,86 | 105,11 | 97,28 | 97,42 | -4,22% | 103.002,00 |
| 28.02.2025 | 100,80 | 104,37 | 100,50 | 101,71 | 0,46% | 81.961,00 |
| 27.02.2025 | 104,20 | 105,18 | 101,19 | 101,24 | -2,34% | 88.022,00 |
| 26.02.2025 | 107,30 | 108,80 | 103,40 | 103,67 | -2,34% | 105.319,00 |
| 25.02.2025 | 106,13 | 109,50 | 105,76 | 106,15 | -0,34% | 148.643,00 |
| 24.02.2025 | 116,99 | 119,33 | 106,35 | 106,51 | -12,39% | 236.245,00 |
| 21.02.2025 | 127,35 | 131,09 | 120,00 | 121,57 | -4,25% | 76.556,00 |
| 20.02.2025 | 126,28 | 127,88 | 124,85 | 126,96 | -0,60% | 49.505,00 |
| 19.02.2025 | 126,70 | 128,27 | 125,11 | 127,72 | -1,75% | 79.580,00 |
| 18.02.2025 | 135,74 | 135,74 | 126,13 | 129,99 | -4,26% | 76.820,00 |
| 14.02.2025 | 135,16 | 138,50 | 133,97 | 135,77 | 1,32% | 50.717,00 |
| 13.02.2025 | 132,50 | 134,00 | 130,17 | 134,00 | 3,08% | 43.452,00 |
| 12.02.2025 | 125,70 | 130,11 | 125,25 | 129,99 | -1,94% | 77.770,00 |
| 11.02.2025 | 131,58 | 133,93 | 129,89 | 132,56 | 0,90% | 37.469,00 |
| 10.02.2025 | 131,44 | 131,46 | 128,86 | 131,38 | 2,87% | 41.444,00 |
| 07.02.2025 | 131,30 | 133,24 | 126,74 | 127,72 | -4,83% | 68.846,00 |
| 06.02.2025 | 131,52 | 135,89 | 131,52 | 134,20 | 1,84% | 66.165,00 |
| 05.02.2025 | 133,67 | 134,02 | 129,10 | 131,78 | 0,51% | 66.631,00 |
| 04.02.2025 | 126,53 | 131,16 | 126,53 | 131,11 | 2,44% | 57.593,00 |
| 03.02.2025 | 128,50 | 131,48 | 124,00 | 127,99 | -3,32% | 61.654,00 |
| 31.01.2025 | 136,02 | 137,00 | 130,18 | 132,39 | -4,27% | 84.466,00 |
| 30.01.2025 | 133,68 | 140,60 | 133,37 | 138,30 | 3,89% | 49.347,00 |
| 29.01.2025 | 135,90 | 139,28 | 131,61 | 133,12 | -2,80% | 61.324,00 |
| 28.01.2025 | 140,36 | 140,40 | 135,92 | 136,95 | -2,98% | 70.299,00 |