200,110$
-4,81%
Echtzeit-Aktienkurs Hovnanian Enterprises Inc.
Bid:
Ask:
Aktienkurse zur Hovnanian Enterprises Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 209,54 | 212,77 | 198,23 | 200,11 | -4,81% | 65.012,00 |
| 16.10.2024 | 201,11 | 210,32 | 200,40 | 210,23 | 6,97% | 61.083,00 |
| 15.10.2024 | 196,46 | 200,77 | 195,08 | 196,54 | 0,17% | 43.761,00 |
| 14.10.2024 | 188,01 | 197,34 | 188,01 | 196,20 | 3,57% | 45.046,00 |
| 11.10.2024 | 188,36 | 191,38 | 187,87 | 189,44 | 0,56% | 46.101,00 |
| 10.10.2024 | 191,32 | 194,19 | 188,30 | 188,39 | -3,31% | 68.073,00 |
| 09.10.2024 | 191,92 | 196,85 | 190,59 | 194,84 | 0,96% | 62.062,00 |
| 08.10.2024 | 195,52 | 197,80 | 192,56 | 192,99 | -2,03% | 58.489,00 |
| 07.10.2024 | 195,09 | 198,05 | 193,79 | 196,98 | -0,45% | 69.585,00 |
| 04.10.2024 | 202,16 | 202,16 | 188,75 | 197,88 | -0,59% | 60.680,00 |
| 03.10.2024 | 198,99 | 199,99 | 196,13 | 199,06 | -0,20% | 40.627,00 |
| 02.10.2024 | 200,49 | 202,05 | 197,00 | 199,45 | -2,28% | 33.784,00 |
| 01.10.2024 | 204,72 | 204,90 | 200,00 | 204,10 | -0,13% | 53.213,00 |
| 30.09.2024 | 203,87 | 206,36 | 201,55 | 204,37 | -0,94% | 60.879,00 |
| 27.09.2024 | 204,05 | 208,56 | 200,50 | 206,30 | 2,56% | 53.615,00 |
| 26.09.2024 | 207,00 | 210,25 | 200,61 | 201,16 | -0,70% | 53.915,00 |
| 25.09.2024 | 213,21 | 213,53 | 201,80 | 202,57 | -5,97% | 105.822,00 |
| 24.09.2024 | 218,22 | 219,00 | 212,72 | 215,42 | -1,79% | 52.818,00 |
| 23.09.2024 | 218,21 | 220,23 | 215,74 | 219,35 | 2,06% | 46.284,00 |
| 20.09.2024 | 218,71 | 221,59 | 213,61 | 214,92 | -4,21% | 195.876,00 |
| 19.09.2024 | 232,00 | 232,00 | 223,43 | 224,37 | 0,41% | 54.300,00 |
| 18.09.2024 | 224,72 | 233,15 | 219,19 | 223,46 | -0,57% | 67.200,00 |
| 17.09.2024 | 218,89 | 226,69 | 216,77 | 224,75 | 4,74% | 115.453,00 |
| 16.09.2024 | 216,68 | 219,95 | 211,88 | 214,57 | 0,31% | 94.756,00 |
| 13.09.2024 | 204,61 | 215,95 | 204,61 | 213,90 | 7,86% | 88.904,00 |
| 12.09.2024 | 196,20 | 204,27 | 196,20 | 198,32 | 2,37% | 72.026,00 |
| 11.09.2024 | 189,50 | 196,09 | 185,90 | 193,73 | 0,96% | 68.658,00 |
| 10.09.2024 | 189,50 | 193,05 | 187,39 | 191,88 | 1,51% | 42.772,00 |
| 09.09.2024 | 193,76 | 199,44 | 189,02 | 189,02 | -1,75% | 73.412,00 |
| 06.09.2024 | 192,77 | 201,95 | 192,39 | 192,39 | 0,64% | 93.674,00 |
| 05.09.2024 | 190,49 | 195,32 | 186,40 | 191,16 | 0,79% | 87.045,00 |
| 04.09.2024 | 195,19 | 198,53 | 188,06 | 189,67 | -4,54% | 84.128,00 |
| 03.09.2024 | 212,73 | 217,94 | 195,74 | 198,69 | -8,11% | 111.060,00 |
| 30.08.2024 | 220,33 | 222,31 | 214,85 | 216,23 | -0,81% | 55.949,00 |
| 29.08.2024 | 216,91 | 222,07 | 213,43 | 218,00 | 1,28% | 94.327,00 |
| 28.08.2024 | 218,13 | 220,54 | 209,61 | 215,25 | -2,73% | 72.295,00 |
| 27.08.2024 | 224,60 | 226,19 | 220,74 | 221,28 | -3,48% | 64.449,00 |
| 26.08.2024 | 230,28 | 236,53 | 227,48 | 229,27 | 0,36% | 76.011,00 |
| 23.08.2024 | 234,18 | 238,00 | 225,52 | 228,44 | -4,14% | 163.582,00 |
| 22.08.2024 | 212,67 | 240,34 | 208,33 | 238,30 | 14,79% | 211.249,00 |
| 21.08.2024 | 202,67 | 210,20 | 202,67 | 207,60 | 4,47% | 86.747,00 |
| 20.08.2024 | 197,38 | 204,54 | 193,00 | 198,71 | 1,01% | 66.419,00 |
| 19.08.2024 | 195,03 | 197,95 | 192,97 | 196,72 | 1,86% | 26.549,00 |
| 16.08.2024 | 194,39 | 199,73 | 191,90 | 193,13 | -1,02% | 59.893,00 |
| 15.08.2024 | 194,00 | 196,51 | 188,58 | 195,13 | 5,10% | 101.707,00 |
| 14.08.2024 | 185,95 | 187,73 | 181,50 | 185,67 | 0,22% | 51.023,00 |
| 13.08.2024 | 183,32 | 188,31 | 182,49 | 185,27 | 3,19% | 42.890,00 |
| 12.08.2024 | 180,39 | 182,00 | 176,40 | 179,54 | -0,83% | 37.129,00 |
| 09.08.2024 | 178,00 | 182,82 | 177,99 | 181,05 | 1,78% | 31.754,00 |
| 08.08.2024 | 175,43 | 179,24 | 173,29 | 177,89 | 4,25% | 34.585,00 |
| 07.08.2024 | 181,79 | 182,93 | 168,78 | 170,64 | -3,50% | 71.779,00 |
| 06.08.2024 | 176,70 | 186,79 | 175,00 | 176,83 | 1,39% | 73.666,00 |
| 05.08.2024 | 174,54 | 181,52 | 170,01 | 174,41 | -6,21% | 79.064,00 |
| 02.08.2024 | 187,66 | 193,97 | 182,56 | 185,96 | -6,19% | 78.510,00 |
| 01.08.2024 | 211,25 | 212,00 | 193,02 | 198,24 | -5,55% | 92.666,00 |
| 31.07.2024 | 212,60 | 218,00 | 207,95 | 209,89 | -0,15% | 74.640,00 |
| 30.07.2024 | 209,00 | 212,97 | 205,27 | 210,21 | 1,22% | 60.504,00 |
| 29.07.2024 | 216,58 | 216,93 | 203,00 | 207,68 | -3,86% | 120.406,00 |
| 26.07.2024 | 207,50 | 224,52 | 207,31 | 216,02 | 5,85% | 104.756,00 |
| 25.07.2024 | 190,66 | 208,22 | 190,09 | 204,09 | 7,40% | 95.437,00 |
| 24.07.2024 | 194,70 | 197,55 | 189,18 | 190,03 | -3,44% | 62.179,00 |
| 23.07.2024 | 188,10 | 199,50 | 184,07 | 196,79 | 3,20% | 74.021,00 |
| 22.07.2024 | 181,29 | 193,61 | 179,41 | 190,69 | 5,56% | 84.947,00 |
| 19.07.2024 | 176,83 | 183,34 | 174,69 | 180,65 | 1,75% | 43.455,00 |
| 18.07.2024 | 184,85 | 192,38 | 175,80 | 177,55 | -2,98% | 163.495,00 |
| 17.07.2024 | 185,31 | 192,96 | 182,00 | 183,00 | -3,16% | 94.380,00 |
| 16.07.2024 | 168,61 | 189,86 | 168,61 | 188,98 | 14,30% | 192.697,00 |
| 15.07.2024 | 160,57 | 167,25 | 157,99 | 165,33 | 4,18% | 69.786,00 |
| 12.07.2024 | 158,02 | 163,68 | 157,33 | 158,70 | 1,76% | 100.742,00 |
| 11.07.2024 | 145,88 | 157,22 | 145,88 | 155,95 | 11,10% | 115.402,00 |
| 10.07.2024 | 140,50 | 142,65 | 138,00 | 140,37 | 0,14% | 84.065,00 |
| 09.07.2024 | 141,66 | 143,23 | 139,97 | 140,17 | -1,05% | 54.957,00 |
| 08.07.2024 | 139,39 | 142,41 | 139,39 | 141,66 | 3,37% | 53.218,00 |
| 05.07.2024 | 139,00 | 139,65 | 136,13 | 137,04 | -0,88% | 76.436,00 |
| 03.07.2024 | 135,62 | 140,42 | 135,62 | 138,26 | 1,03% | 63.951,00 |
| 02.07.2024 | 136,51 | 138,25 | 133,71 | 136,85 | -1,35% | 57.812,00 |
| 01.07.2024 | 141,43 | 142,30 | 133,68 | 138,72 | -2,25% | 106.273,00 |
| 28.06.2024 | 142,75 | 145,88 | 139,42 | 141,92 | 1,38% | 141.893,00 |
| 27.06.2024 | 140,04 | 140,32 | 136,84 | 139,99 | 0,11% | 43.652,00 |
| 26.06.2024 | 137,37 | 140,98 | 137,37 | 139,83 | 0,46% | 50.628,00 |
| 25.06.2024 | 143,04 | 143,04 | 138,11 | 139,19 | -3,13% | 47.804,00 |
| 24.06.2024 | 141,54 | 149,59 | 141,54 | 143,69 | 1,15% | 69.322,00 |
| 21.06.2024 | 140,81 | 144,06 | 138,22 | 142,06 | 0,07% | 239.900,00 |
| 20.06.2024 | 145,32 | 149,75 | 140,37 | 141,96 | -1,83% | 94.273,00 |
| 18.06.2024 | 152,51 | 152,51 | 144,61 | 144,61 | -5,91% | 91.355,00 |
| 17.06.2024 | 148,38 | 156,53 | 146,95 | 153,69 | 4,01% | 86.937,00 |
| 14.06.2024 | 149,84 | 151,64 | 147,61 | 147,77 | -3,81% | 41.227,00 |
| 13.06.2024 | 153,35 | 154,63 | 148,59 | 153,62 | 1,04% | 52.962,00 |
| 12.06.2024 | 152,49 | 158,75 | 151,00 | 152,04 | 4,10% | 82.293,00 |
| 11.06.2024 | 149,76 | 149,76 | 144,87 | 146,05 | -3,53% | 47.397,00 |
| 10.06.2024 | 146,26 | 153,71 | 145,33 | 151,40 | 2,19% | 59.937,00 |
| 07.06.2024 | 157,04 | 158,00 | 147,30 | 148,16 | -7,89% | 99.235,00 |
| 06.06.2024 | 151,31 | 160,85 | 151,29 | 160,85 | 4,90% | 79.322,00 |
| 05.06.2024 | 151,93 | 153,79 | 150,26 | 153,34 | 2,91% | 74.718,00 |
| 04.06.2024 | 151,69 | 153,35 | 147,37 | 149,00 | -2,93% | 181.329,00 |
| 03.06.2024 | 146,67 | 153,99 | 145,30 | 153,50 | 6,76% | 76.491,00 |
| 31.05.2024 | 143,42 | 146,84 | 142,09 | 143,78 | 0,78% | 115.514,00 |
| 30.05.2024 | 141,70 | 143,54 | 140,03 | 142,67 | 1,42% | 61.798,00 |
| 29.05.2024 | 143,57 | 144,15 | 138,67 | 140,67 | -3,00% | 76.078,00 |
| 28.05.2024 | 140,58 | 146,38 | 139,20 | 145,02 | 3,94% | 152.127,00 |