129,220$
-7,06%
Echtzeit-Aktienkurs Hawkins Inc.
Bid:
Ask:
Aktienkurse zur Hawkins Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 136,00 | 136,86 | 126,08 | 129,22 | -7,06% | 324.080,00 |
| 29.07.2026 | 142,19 | 142,26 | 137,83 | 139,04 | -2,78% | 135.392,00 |
| 28.07.2026 | 142,04 | 144,46 | 141,37 | 143,02 | 1,79% | 129.567,00 |
| 27.07.2026 | 139,76 | 141,98 | 136,88 | 140,50 | 1,06% | 202.446,00 |
| 24.07.2026 | 140,99 | 141,74 | 135,03 | 139,03 | -0,14% | 255.713,00 |
| 23.07.2026 | 141,63 | 144,98 | 138,36 | 139,22 | -2,76% | 314.321,00 |
| 22.07.2026 | 144,10 | 147,29 | 143,05 | 143,17 | -0,47% | 139.818,00 |
| 21.07.2026 | 145,30 | 147,98 | 143,78 | 143,84 | -1,00% | 165.242,00 |
| 20.07.2026 | 144,51 | 146,99 | 142,48 | 145,29 | 0,57% | 110.276,00 |
| 17.07.2026 | 142,09 | 148,41 | 140,25 | 144,46 | 0,98% | 141.579,00 |
| 16.07.2026 | 141,75 | 144,00 | 140,03 | 143,06 | 0,48% | 106.366,00 |
| 15.07.2026 | 139,78 | 143,69 | 139,66 | 142,37 | 3,13% | 162.774,00 |
| 14.07.2026 | 135,44 | 138,85 | 134,89 | 138,05 | 3,28% | 129.662,00 |
| 13.07.2026 | 134,39 | 137,08 | 131,41 | 133,67 | -0,07% | 130.652,00 |
| 10.07.2026 | 132,87 | 135,30 | 131,51 | 133,76 | 0,69% | 97.431,00 |
| 09.07.2026 | 134,13 | 135,40 | 132,67 | 132,84 | 0,41% | 153.271,00 |
| 08.07.2026 | 136,27 | 137,85 | 132,05 | 132,30 | -2,89% | 239.877,00 |
| 07.07.2026 | 139,28 | 141,69 | 134,82 | 136,24 | -2,29% | 194.380,00 |
| 06.07.2026 | 139,85 | 141,00 | 135,66 | 139,44 | 0,69% | 181.530,00 |
| 02.07.2026 | 139,01 | 143,27 | 137,87 | 138,49 | 0,30% | 193.403,00 |
| 01.07.2026 | 143,56 | 143,79 | 136,91 | 138,07 | -2,77% | 257.628,00 |
| 30.06.2026 | 139,13 | 143,33 | 132,93 | 142,00 | 0,62% | 398.342,00 |
| 29.06.2026 | 161,59 | 162,48 | 141,01 | 141,12 | -12,73% | 281.099,00 |
| 26.06.2026 | 164,23 | 169,35 | 160,02 | 161,70 | -1,96% | 500.837,00 |
| 25.06.2026 | 167,88 | 169,86 | 164,94 | 164,94 | -0,39% | 156.673,00 |
| 24.06.2026 | 163,03 | 170,10 | 161,14 | 165,58 | 1,48% | 164.666,00 |
| 23.06.2026 | 161,40 | 165,00 | 160,20 | 163,16 | 0,65% | 88.347,00 |
| 22.06.2026 | 160,96 | 162,78 | 159,41 | 162,11 | 0,41% | 126.052,00 |
| 18.06.2026 | 160,02 | 163,72 | 158,36 | 161,45 | 2,00% | 298.346,00 |
| 17.06.2026 | 159,48 | 162,50 | 156,33 | 158,29 | -1,30% | 130.117,00 |
| 16.06.2026 | 159,07 | 161,61 | 155,81 | 160,37 | 0,96% | 122.674,00 |
| 15.06.2026 | 158,53 | 161,21 | 156,72 | 158,84 | 0,32% | 87.366,00 |
| 12.06.2026 | 158,42 | 160,00 | 157,83 | 158,34 | 0,92% | 85.281,00 |
| 11.06.2026 | 154,55 | 158,85 | 153,16 | 156,89 | 2,02% | 82.732,00 |
| 10.06.2026 | 156,98 | 158,12 | 152,52 | 153,78 | -1,40% | 88.082,00 |
| 09.06.2026 | 158,60 | 160,00 | 153,14 | 155,97 | -0,19% | 117.570,00 |
| 08.06.2026 | 155,13 | 158,71 | 155,13 | 156,26 | 0,77% | 78.063,00 |
| 05.06.2026 | 152,50 | 156,50 | 150,97 | 155,07 | 1,66% | 136.437,00 |
| 04.06.2026 | 155,44 | 155,49 | 151,82 | 152,54 | -1,39% | 85.852,00 |
| 03.06.2026 | 156,29 | 160,00 | 154,37 | 154,69 | -1,25% | 104.762,00 |
| 02.06.2026 | 156,65 | 157,21 | 153,75 | 156,66 | -0,78% | 156.144,00 |
| 01.06.2026 | 154,25 | 158,23 | 153,19 | 157,88 | 2,02% | 149.993,00 |
| 29.05.2026 | 158,32 | 158,59 | 153,63 | 154,75 | -3,25% | 136.326,00 |
| 28.05.2026 | 158,30 | 162,60 | 156,88 | 159,95 | 0,83% | 77.031,00 |
| 27.05.2026 | 156,61 | 159,29 | 155,72 | 158,64 | 1,04% | 93.468,00 |
| 26.05.2026 | 153,97 | 158,69 | 153,41 | 157,00 | 2,52% | 85.764,00 |
| 22.05.2026 | 152,64 | 155,40 | 150,00 | 153,14 | 0,33% | 96.466,00 |
| 21.05.2026 | 154,36 | 154,36 | 147,72 | 152,63 | -1,60% | 188.253,00 |
| 20.05.2026 | 152,61 | 155,58 | 150,75 | 155,11 | 1,53% | 136.105,00 |
| 19.05.2026 | 155,43 | 155,43 | 145,50 | 152,77 | -2,08% | 272.209,00 |
| 18.05.2026 | 159,79 | 163,32 | 154,13 | 156,01 | -1,70% | 131.997,00 |
| 15.05.2026 | 154,93 | 160,98 | 153,55 | 158,70 | 1,25% | 177.350,00 |
| 14.05.2026 | 163,41 | 174,12 | 152,00 | 156,74 | -3,15% | 334.846,00 |
| 13.05.2026 | 168,78 | 171,66 | 160,31 | 161,83 | -4,01% | 209.128,00 |
| 12.05.2026 | 171,68 | 171,68 | 164,61 | 168,59 | -1,77% | 104.152,00 |
| 11.05.2026 | 168,80 | 172,37 | 167,01 | 171,63 | 2,77% | 92.922,00 |
| 08.05.2026 | 167,55 | 168,92 | 165,36 | 167,01 | 0,04% | 106.498,00 |
| 07.05.2026 | 167,00 | 169,08 | 163,65 | 166,94 | -0,01% | 103.966,00 |
| 06.05.2026 | 167,91 | 167,92 | 161,67 | 166,96 | -0,02% | 124.878,00 |
| 05.05.2026 | 166,33 | 171,72 | 165,32 | 167,00 | 1,14% | 128.139,00 |
| 04.05.2026 | 167,11 | 170,06 | 164,62 | 165,11 | -1,49% | 130.594,00 |
| 01.05.2026 | 168,24 | 170,34 | 165,85 | 167,60 | 0,10% | 124.295,00 |
| 30.04.2026 | 163,20 | 169,13 | 161,89 | 167,44 | 1,79% | 135.453,00 |
| 29.04.2026 | 165,05 | 165,48 | 161,26 | 164,50 | -0,93% | 164.550,00 |
| 28.04.2026 | 171,00 | 171,24 | 162,17 | 166,05 | -2,74% | 191.300,00 |
| 27.04.2026 | 169,56 | 172,00 | 167,03 | 170,73 | 0,02% | 130.859,00 |
| 24.04.2026 | 167,52 | 172,14 | 164,61 | 170,69 | 1,89% | 164.289,00 |
| 23.04.2026 | 164,03 | 169,13 | 162,80 | 167,52 | 2,17% | 187.529,00 |
| 22.04.2026 | 165,09 | 166,20 | 161,38 | 163,97 | -0,26% | 142.415,00 |
| 21.04.2026 | 159,00 | 170,90 | 159,00 | 164,39 | 3,57% | 506.979,00 |
| 20.04.2026 | 150,64 | 158,95 | 146,10 | 158,72 | 5,06% | 293.186,00 |
| 17.04.2026 | 148,12 | 153,12 | 147,56 | 151,08 | 2,43% | 210.306,00 |
| 16.04.2026 | 147,22 | 148,38 | 145,91 | 147,49 | 0,29% | 109.230,00 |
| 15.04.2026 | 147,27 | 147,97 | 144,90 | 147,07 | -0,72% | 239.487,00 |
| 14.04.2026 | 150,50 | 150,98 | 147,20 | 148,14 | -1,64% | 119.646,00 |
| 13.04.2026 | 148,10 | 151,91 | 146,50 | 150,61 | 1,69% | 186.360,00 |
| 10.04.2026 | 146,91 | 150,30 | 145,92 | 148,10 | 0,29% | 151.507,00 |
| 09.04.2026 | 146,20 | 148,84 | 145,45 | 147,67 | 0,38% | 196.194,00 |
| 08.04.2026 | 151,80 | 152,97 | 146,77 | 147,11 | 0,21% | 206.392,00 |
| 07.04.2026 | 148,67 | 150,10 | 145,21 | 146,80 | -1,81% | 115.170,00 |
| 06.04.2026 | 151,34 | 153,03 | 149,49 | 149,50 | -1,34% | 173.902,00 |
| 02.04.2026 | 153,99 | 156,47 | 150,52 | 151,53 | -3,14% | 174.376,00 |
| 01.04.2026 | 155,19 | 157,15 | 151,50 | 156,45 | 1,82% | 129.805,00 |
| 31.03.2026 | 152,64 | 156,47 | 151,97 | 153,65 | 1,36% | 153.288,00 |
| 30.03.2026 | 152,60 | 155,33 | 150,16 | 151,59 | -0,35% | 151.850,00 |
| 27.03.2026 | 149,94 | 154,00 | 144,42 | 152,12 | 0,52% | 121.615,00 |
| 26.03.2026 | 150,87 | 152,82 | 149,47 | 151,34 | -0,64% | 163.012,00 |
| 25.03.2026 | 150,10 | 153,12 | 148,80 | 152,31 | 2,95% | 134.673,00 |
| 24.03.2026 | 140,53 | 148,70 | 140,44 | 147,95 | 4,90% | 196.180,00 |
| 23.03.2026 | 135,86 | 142,31 | 134,59 | 141,04 | 6,55% | 175.202,00 |
| 20.03.2026 | 135,21 | 135,96 | 128,75 | 132,37 | -1,93% | 686.644,00 |
| 19.03.2026 | 135,54 | 137,24 | 132,05 | 134,98 | -2,20% | 183.126,00 |
| 18.03.2026 | 143,93 | 145,10 | 137,31 | 138,02 | -4,91% | 177.755,00 |
| 17.03.2026 | 143,87 | 146,04 | 141,66 | 145,15 | 1,07% | 213.113,00 |
| 16.03.2026 | 140,77 | 143,96 | 139,37 | 143,62 | 2,67% | 199.436,00 |
| 13.03.2026 | 141,76 | 146,15 | 136,66 | 139,88 | -0,38% | 123.326,00 |
| 12.03.2026 | 146,71 | 148,36 | 137,82 | 140,42 | -5,12% | 137.105,00 |
| 11.03.2026 | 146,41 | 148,75 | 145,10 | 147,99 | -0,36% | 132.626,00 |
| 10.03.2026 | 151,37 | 152,07 | 146,83 | 148,53 | -2,79% | 169.741,00 |
| 09.03.2026 | 144,49 | 153,55 | 144,49 | 152,80 | 2,52% | 142.144,00 |