131,420$
-0,28%
Echtzeit-Aktienkurs Hawkins Inc.
Bid:
Ask:
Aktienkurse zur Hawkins Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 131,97 | 133,06 | 130,91 | 131,42 | -0,28% | 96.245,00 |
| 16.10.2026 | 131,98 | 133,74 | 131,11 | 131,79 | -0,16% | 133.029,00 |
| 15.10.2026 | 131,28 | 132,90 | 128,99 | 132,00 | 0,70% | 112.373,00 |
| 14.10.2026 | 130,38 | 131,41 | 129,91 | 131,08 | -0,61% | 100.214,00 |
| 13.10.2026 | 129,35 | 132,65 | 127,09 | 131,89 | 1,10% | 95.208,00 |
| 12.10.2026 | 129,65 | 130,68 | 128,53 | 130,45 | 0,33% | 75.623,00 |
| 09.10.2026 | 128,78 | 131,40 | 127,10 | 130,02 | 1,82% | 96.436,00 |
| 08.10.2026 | 132,51 | 132,60 | 127,70 | 127,70 | -3,54% | 169.961,00 |
| 07.10.2026 | 130,64 | 132,63 | 130,33 | 132,39 | 0,11% | 106.151,00 |
| 06.10.2026 | 132,99 | 133,71 | 131,26 | 132,25 | 0,03% | 91.021,00 |
| 05.10.2026 | 130,24 | 132,96 | 128,52 | 132,21 | 0,54% | 236.225,00 |
| 02.10.2026 | 129,61 | 132,41 | 129,45 | 131,50 | 3,36% | 197.976,00 |
| 01.10.2026 | 125,29 | 127,32 | 123,23 | 127,23 | 0,87% | 164.492,00 |
| 30.09.2026 | 127,00 | 127,66 | 125,86 | 126,13 | -0,02% | 167.954,00 |
| 29.09.2026 | 129,13 | 129,48 | 125,86 | 126,15 | -1,37% | 146.007,00 |
| 28.09.2026 | 127,67 | 129,99 | 126,82 | 127,91 | -0,36% | 146.304,00 |
| 25.09.2026 | 126,24 | 129,19 | 125,64 | 128,37 | 1,38% | 182.246,00 |
| 24.09.2026 | 124,85 | 126,98 | 123,20 | 126,62 | 1,91% | 107.579,00 |
| 23.09.2026 | 124,45 | 126,91 | 122,99 | 124,25 | -0,19% | 89.805,00 |
| 22.09.2026 | 125,69 | 127,59 | 124,48 | 124,49 | -0,66% | 172.565,00 |
| 21.09.2026 | 122,54 | 125,98 | 121,82 | 125,32 | 2,59% | 144.013,00 |
| 18.09.2026 | 121,54 | 123,05 | 120,02 | 122,16 | 0,54% | 357.721,00 |
| 17.09.2026 | 125,02 | 125,63 | 120,28 | 121,50 | -1,18% | 191.659,00 |
| 16.09.2026 | 121,74 | 123,87 | 120,56 | 122,95 | 1,06% | 198.139,00 |
| 15.09.2026 | 121,70 | 121,88 | 118,71 | 121,66 | 0,82% | 266.141,00 |
| 14.09.2026 | 122,75 | 124,61 | 119,54 | 120,67 | -2,74% | 178.417,00 |
| 11.09.2026 | 124,29 | 125,03 | 120,00 | 124,07 | 1,10% | 237.282,00 |
| 10.09.2026 | 124,68 | 124,83 | 120,64 | 122,72 | -1,88% | 181.379,00 |
| 09.09.2026 | 126,23 | 126,23 | 122,92 | 125,07 | -1,54% | 189.360,00 |
| 08.09.2026 | 128,89 | 130,52 | 125,47 | 127,02 | -1,63% | 136.850,00 |
| 04.09.2026 | 129,25 | 129,77 | 126,76 | 129,13 | -0,35% | 163.929,00 |
| 03.09.2026 | 128,33 | 129,89 | 124,79 | 129,59 | 2,58% | 254.214,00 |
| 02.09.2026 | 124,59 | 127,90 | 123,74 | 126,34 | 1,41% | 243.260,00 |
| 01.09.2026 | 120,75 | 124,96 | 118,53 | 124,58 | 3,58% | 207.907,00 |
| 31.08.2026 | 119,96 | 121,57 | 118,20 | 120,27 | -0,07% | 121.881,00 |
| 28.08.2026 | 119,00 | 123,85 | 119,00 | 120,35 | 2,28% | 162.005,00 |
| 27.08.2026 | 119,00 | 119,13 | 116,05 | 117,67 | -0,80% | 153.522,00 |
| 26.08.2026 | 118,59 | 120,04 | 118,25 | 118,62 | 0,19% | 96.140,00 |
| 25.08.2026 | 118,40 | 119,53 | 116,25 | 118,40 | 0,41% | 144.879,00 |
| 24.08.2026 | 119,66 | 120,95 | 116,89 | 117,92 | -0,77% | 128.053,00 |
| 21.08.2026 | 120,06 | 121,19 | 118,72 | 118,83 | -0,64% | 156.715,00 |
| 20.08.2026 | 122,48 | 123,33 | 118,90 | 119,59 | -3,46% | 138.331,00 |
| 19.08.2026 | 126,38 | 126,38 | 123,47 | 123,87 | -0,68% | 132.327,00 |
| 18.08.2026 | 129,99 | 131,27 | 124,02 | 124,71 | -5,36% | 102.558,00 |
| 17.08.2026 | 129,57 | 133,04 | 128,79 | 131,77 | 0,42% | 173.637,00 |
| 14.08.2026 | 127,52 | 131,57 | 127,40 | 131,22 | 2,40% | 93.221,00 |
| 13.08.2026 | 130,28 | 132,44 | 128,04 | 128,14 | -1,03% | 85.647,00 |
| 12.08.2026 | 131,06 | 131,39 | 127,83 | 129,47 | -0,16% | 103.129,00 |
| 11.08.2026 | 131,75 | 133,49 | 128,07 | 129,68 | -0,75% | 129.610,00 |
| 10.08.2026 | 129,78 | 132,50 | 128,93 | 130,66 | 0,62% | 113.868,00 |
| 07.08.2026 | 130,14 | 131,27 | 127,88 | 129,86 | -0,20% | 131.121,00 |
| 06.08.2026 | 137,00 | 137,23 | 129,46 | 130,12 | -3,82% | 140.692,00 |
| 05.08.2026 | 133,06 | 136,00 | 133,06 | 135,29 | 1,37% | 136.378,00 |
| 04.08.2026 | 132,08 | 135,05 | 132,08 | 133,46 | 1,09% | 170.134,00 |
| 03.08.2026 | 128,74 | 133,02 | 128,74 | 132,02 | 3,24% | 137.843,00 |
| 31.07.2026 | 127,08 | 128,13 | 119,02 | 127,88 | -1,04% | 300.013,00 |
| 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 |