158,830$
-2,80%
Echtzeit-Aktienkurs Hawkins Inc.
Bid:
Ask:
Aktienkurse zur Hawkins Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 161,51 | 162,02 | 157,74 | 158,83 | -2,80% | 227.487,00 |
| 31.07.2025 | 159,54 | 171,67 | 158,28 | 163,40 | 2,66% | 292.776,00 |
| 30.07.2025 | 159,86 | 161,01 | 158,08 | 159,16 | -0,85% | 222.354,00 |
| 29.07.2025 | 161,66 | 161,96 | 158,96 | 160,52 | -0,21% | 93.019,00 |
| 28.07.2025 | 158,61 | 163,17 | 156,99 | 160,85 | 1,55% | 522.954,00 |
| 25.07.2025 | 155,27 | 158,75 | 154,24 | 158,39 | 2,21% | 170.700,00 |
| 24.07.2025 | 158,07 | 158,26 | 150,01 | 154,97 | -2,94% | 429.659,00 |
| 23.07.2025 | 161,25 | 161,58 | 158,87 | 159,66 | -0,92% | 106.983,00 |
| 22.07.2025 | 160,12 | 164,21 | 159,30 | 161,15 | 0,88% | 171.509,00 |
| 21.07.2025 | 161,57 | 163,60 | 159,50 | 159,75 | -1,01% | 84.019,00 |
| 18.07.2025 | 164,72 | 164,72 | 159,77 | 161,38 | -1,35% | 141.662,00 |
| 17.07.2025 | 161,01 | 165,87 | 160,16 | 163,59 | 2,33% | 196.715,00 |
| 16.07.2025 | 158,00 | 160,91 | 157,48 | 159,86 | 1,55% | 153.073,00 |
| 15.07.2025 | 158,86 | 161,77 | 156,36 | 157,42 | -0,40% | 233.385,00 |
| 14.07.2025 | 154,93 | 158,22 | 154,30 | 158,06 | 1,78% | 175.175,00 |
| 11.07.2025 | 155,39 | 156,22 | 153,57 | 155,30 | -0,27% | 310.009,00 |
| 10.07.2025 | 155,00 | 156,61 | 153,34 | 155,72 | 0,25% | 220.466,00 |
| 09.07.2025 | 152,89 | 155,37 | 150,90 | 155,33 | 1,86% | 246.852,00 |
| 08.07.2025 | 153,50 | 154,38 | 150,62 | 152,50 | -0,65% | 202.971,00 |
| 07.07.2025 | 152,18 | 154,71 | 149,58 | 153,50 | 0,68% | 257.194,00 |
| 03.07.2025 | 150,21 | 153,05 | 147,60 | 152,47 | 1,24% | 178.542,00 |
| 02.07.2025 | 144,04 | 151,64 | 139,00 | 150,60 | 4,46% | 292.757,00 |
| 01.07.2025 | 141,06 | 146,33 | 139,99 | 144,17 | 1,44% | 223.857,00 |
| 30.06.2025 | 144,50 | 144,63 | 141,46 | 142,12 | -1,28% | 160.747,00 |
| 27.06.2025 | 140,88 | 144,53 | 140,85 | 143,96 | 2,25% | 294.657,00 |
| 26.06.2025 | 139,26 | 141,30 | 137,63 | 140,79 | 1,42% | 284.657,00 |
| 25.06.2025 | 139,51 | 140,92 | 137,96 | 138,82 | -0,91% | 168.638,00 |
| 24.06.2025 | 140,05 | 141,06 | 139,00 | 140,10 | 0,15% | 205.845,00 |
| 23.06.2025 | 137,65 | 141,26 | 137,65 | 139,89 | 1,90% | 96.780,00 |
| 20.06.2025 | 138,11 | 138,49 | 135,09 | 137,28 | -0,69% | 315.860,00 |
| 18.06.2025 | 137,39 | 138,37 | 135,00 | 138,24 | 0,89% | 93.383,00 |
| 17.06.2025 | 135,65 | 138,77 | 135,20 | 137,02 | 0,18% | 126.496,00 |
| 16.06.2025 | 136,92 | 140,58 | 135,82 | 136,78 | 0,74% | 212.765,00 |
| 13.06.2025 | 132,59 | 139,60 | 132,59 | 135,77 | 2,04% | 205.063,00 |
| 12.06.2025 | 134,68 | 135,27 | 132,66 | 133,05 | -1,35% | 87.350,00 |
| 11.06.2025 | 135,99 | 137,33 | 134,47 | 134,87 | -0,74% | 95.265,00 |
| 10.06.2025 | 137,61 | 138,03 | 135,30 | 135,88 | -0,80% | 107.774,00 |
| 09.06.2025 | 136,43 | 137,65 | 134,95 | 136,97 | 1,21% | 133.116,00 |
| 06.06.2025 | 136,50 | 136,88 | 134,35 | 135,33 | 0,09% | 137.820,00 |
| 05.06.2025 | 134,22 | 136,02 | 133,26 | 135,21 | 1,17% | 86.210,00 |
| 04.06.2025 | 132,46 | 133,91 | 131,86 | 133,64 | 0,56% | 101.395,00 |
| 03.06.2025 | 131,77 | 134,79 | 131,16 | 132,90 | 0,39% | 93.559,00 |
| 02.06.2025 | 134,08 | 134,08 | 131,46 | 132,38 | -1,08% | 113.313,00 |
| 30.05.2025 | 132,70 | 134,08 | 131,71 | 133,83 | 0,86% | 149.412,00 |
| 29.05.2025 | 134,48 | 135,00 | 130,74 | 132,69 | -0,98% | 117.202,00 |
| 28.05.2025 | 133,00 | 135,27 | 132,49 | 134,01 | 0,34% | 161.186,00 |
| 27.05.2025 | 128,94 | 133,59 | 128,94 | 133,55 | 3,93% | 113.276,00 |
| 23.05.2025 | 125,67 | 128,70 | 125,06 | 128,50 | 1,44% | 114.693,00 |
| 22.05.2025 | 126,67 | 127,23 | 125,01 | 126,67 | -0,27% | 85.949,00 |
| 21.05.2025 | 125,49 | 127,21 | 124,55 | 127,01 | 0,35% | 125.281,00 |
| 20.05.2025 | 125,28 | 126,83 | 123,27 | 126,57 | 0,60% | 93.151,00 |
| 19.05.2025 | 121,46 | 126,17 | 120,00 | 125,82 | 2,56% | 124.056,00 |
| 16.05.2025 | 118,50 | 122,88 | 118,11 | 122,68 | 3,25% | 122.340,00 |
| 15.05.2025 | 125,72 | 132,70 | 118,11 | 118,82 | -0,71% | 332.164,00 |
| 14.05.2025 | 120,00 | 120,66 | 115,35 | 119,67 | -0,52% | 145.284,00 |
| 13.05.2025 | 118,54 | 120,64 | 116,70 | 120,29 | 2,21% | 131.587,00 |
| 12.05.2025 | 123,32 | 123,82 | 116,64 | 117,69 | -1,60% | 121.059,00 |
| 09.05.2025 | 119,27 | 120,86 | 118,29 | 119,60 | 0,18% | 107.515,00 |
| 08.05.2025 | 121,22 | 121,56 | 118,96 | 119,39 | 0,04% | 117.661,00 |
| 07.05.2025 | 120,36 | 124,44 | 117,52 | 119,34 | -0,13% | 86.312,00 |
| 06.05.2025 | 119,24 | 120,78 | 116,84 | 119,49 | -0,26% | 106.734,00 |
| 05.05.2025 | 123,05 | 124,39 | 119,07 | 119,80 | -3,78% | 114.922,00 |
| 02.05.2025 | 121,43 | 125,47 | 121,42 | 124,50 | 4,34% | 188.836,00 |
| 01.05.2025 | 121,74 | 122,14 | 119,21 | 119,32 | -1,79% | 110.756,00 |
| 30.04.2025 | 123,04 | 123,53 | 121,18 | 121,50 | -1,76% | 172.339,00 |
| 29.04.2025 | 122,54 | 124,14 | 120,05 | 123,68 | 0,23% | 80.083,00 |
| 28.04.2025 | 124,91 | 125,80 | 122,25 | 123,40 | -0,88% | 115.222,00 |
| 25.04.2025 | 125,59 | 125,59 | 123,00 | 124,50 | -0,79% | 111.605,00 |
| 24.04.2025 | 122,53 | 125,82 | 120,61 | 125,49 | 2,52% | 87.153,00 |
| 23.04.2025 | 125,00 | 127,00 | 121,82 | 122,40 | -0,37% | 98.690,00 |
| 22.04.2025 | 121,63 | 123,08 | 120,27 | 122,86 | 2,44% | 62.891,00 |
| 21.04.2025 | 121,63 | 122,61 | 117,51 | 119,93 | -1,40% | 80.523,00 |
| 17.04.2025 | 121,41 | 123,14 | 119,95 | 121,63 | 0,34% | 88.138,00 |
| 16.04.2025 | 120,17 | 122,23 | 118,90 | 121,22 | -0,44% | 114.468,00 |
| 15.04.2025 | 123,73 | 124,58 | 120,84 | 121,75 | -1,68% | 112.094,00 |
| 14.04.2025 | 117,64 | 125,70 | 114,77 | 123,83 | 7,88% | 157.997,00 |
| 11.04.2025 | 111,65 | 116,58 | 110,35 | 114,78 | 4,25% | 79.020,00 |
| 10.04.2025 | 109,21 | 111,09 | 106,62 | 110,10 | -1,99% | 86.834,00 |
| 09.04.2025 | 103,30 | 115,29 | 102,00 | 112,33 | 8,72% | 141.209,00 |
| 08.04.2025 | 107,80 | 109,59 | 102,01 | 103,32 | -2,05% | 117.286,00 |
| 07.04.2025 | 103,67 | 111,14 | 101,72 | 105,48 | -1,58% | 205.853,00 |
| 04.04.2025 | 103,61 | 107,70 | 102,75 | 107,18 | -0,21% | 163.693,00 |
| 03.04.2025 | 105,01 | 109,06 | 104,94 | 107,41 | -2,94% | 148.119,00 |
| 02.04.2025 | 106,10 | 110,66 | 106,10 | 110,66 | 2,10% | 83.167,00 |
| 01.04.2025 | 106,36 | 108,57 | 105,48 | 108,38 | 2,29% | 81.103,00 |
| 31.03.2025 | 104,62 | 106,62 | 103,55 | 105,96 | -0,17% | 85.603,00 |
| 28.03.2025 | 106,99 | 107,28 | 105,43 | 106,14 | -0,39% | 91.649,00 |
| 27.03.2025 | 106,36 | 107,22 | 105,71 | 106,56 | -0,08% | 60.715,00 |
| 26.03.2025 | 107,29 | 108,30 | 106,10 | 106,65 | -0,50% | 40.378,00 |
| 25.03.2025 | 107,62 | 108,91 | 107,06 | 107,19 | -1,06% | 58.965,00 |
| 24.03.2025 | 107,46 | 108,39 | 105,97 | 108,34 | 2,32% | 61.177,00 |
| 21.03.2025 | 104,12 | 105,98 | 103,17 | 105,88 | 0,83% | 363.378,00 |
| 20.03.2025 | 105,81 | 107,61 | 104,92 | 105,01 | -1,85% | 97.258,00 |
| 19.03.2025 | 105,75 | 108,57 | 104,76 | 106,99 | 0,96% | 106.142,00 |
| 18.03.2025 | 106,41 | 107,31 | 104,62 | 105,97 | -0,77% | 113.466,00 |
| 17.03.2025 | 107,88 | 109,77 | 106,48 | 106,79 | -1,36% | 81.441,00 |
| 14.03.2025 | 104,77 | 108,29 | 104,43 | 108,26 | 5,03% | 117.692,00 |
| 13.03.2025 | 104,76 | 106,50 | 102,60 | 103,08 | -1,70% | 90.864,00 |
| 12.03.2025 | 106,90 | 108,54 | 104,61 | 104,86 | -1,09% | 90.255,00 |
| 11.03.2025 | 103,19 | 107,46 | 103,19 | 106,02 | 0,83% | 128.589,00 |