Echtzeit-Aktienkurs Bassett Furniture Industries
Bid:
Ask:
Aktienkurse zur Bassett Furniture Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 21,17 | 21,18 | 21,16 | 21,18 | -0,56% | - |
| 25.02.2021 | 21,30 | 21,30 | 21,30 | 21,30 | -4,18% | - |
| 24.02.2021 | 22,23 | 22,24 | 22,22 | 22,23 | 0,25% | - |
| 23.02.2021 | 21,91 | 22,44 | 21,62 | 22,18 | -1,47% | - |
| 22.02.2021 | 22,83 | 23,31 | 22,35 | 22,51 | 1,10% | - |
| 19.02.2021 | 22,37 | 22,73 | 22,09 | 22,26 | 2,46% | - |
| 18.02.2021 | 21,81 | 22,30 | 21,43 | 21,73 | -1,74% | - |
| 17.02.2021 | 22,11 | 22,12 | 22,11 | 22,11 | -0,45% | - |
| 16.02.2021 | 22,43 | 22,97 | 21,81 | 22,21 | -1,99% | - |
| 12.02.2021 | 22,23 | 22,99 | 22,23 | 22,66 | 2,14% | - |
| 11.02.2021 | 22,32 | 22,65 | 21,70 | 22,19 | 0,50% | - |
| 10.02.2021 | 21,70 | 22,21 | 21,28 | 22,08 | -0,14% | - |
| 09.02.2021 | 22,33 | 22,59 | 21,94 | 22,11 | -1,51% | - |
| 08.02.2021 | 22,31 | 22,82 | 21,91 | 22,45 | 0,79% | - |
| 05.02.2021 | 21,99 | 22,53 | 21,83 | 22,27 | 0,32% | - |
| 04.02.2021 | 21,50 | 22,50 | 21,49 | 22,20 | 4,27% | - |
| 03.02.2021 | 20,81 | 21,84 | 20,58 | 21,29 | 5,11% | - |
| 02.02.2021 | 20,25 | 20,26 | 20,25 | 20,26 | 2,12% | - |
| 01.02.2021 | 19,73 | 20,05 | 19,16 | 19,84 | 1,72% | - |
| 29.01.2021 | 20,12 | 20,69 | 19,40 | 19,50 | -3,87% | - |
| 28.01.2021 | 20,64 | 20,72 | 19,74 | 20,29 | -4,14% | - |
| 27.01.2021 | 21,62 | 21,83 | 20,90 | 21,16 | -4,68% | - |
| 26.01.2021 | 22,77 | 23,16 | 21,64 | 22,20 | -6,74% | - |
| 25.01.2021 | 25,48 | 25,94 | 23,53 | 23,81 | 1,77% | - |
| 22.01.2021 | 22,30 | 23,83 | 22,10 | 23,39 | 8,84% | - |
| 21.01.2021 | 22,14 | 22,40 | 21,25 | 21,49 | -0,14% | - |
| 20.01.2021 | 21,34 | 21,76 | 20,92 | 21,52 | -0,44% | - |
| 19.01.2021 | 20,73 | 21,64 | 20,71 | 21,62 | 1,12% | - |
| 15.01.2021 | 21,74 | 21,82 | 20,92 | 21,38 | -6,09% | - |
| 14.01.2021 | 22,96 | 23,51 | 22,35 | 22,76 | 9,27% | - |
| 13.01.2021 | 20,61 | 21,48 | 20,58 | 20,83 | 0,41% | - |
| 12.01.2021 | 20,68 | 20,88 | 20,43 | 20,75 | 4,93% | - |
| 11.01.2021 | 19,92 | 20,38 | 19,71 | 19,77 | -2,49% | - |
| 08.01.2021 | 20,75 | 21,14 | 20,10 | 20,28 | -3,82% | - |
| 07.01.2021 | 19,79 | 21,25 | 19,37 | 21,08 | 5,74% | - |
| 06.01.2021 | 19,45 | 19,94 | 19,08 | 19,94 | 3,88% | - |
| 05.01.2021 | 19,39 | 19,70 | 19,11 | 19,19 | -0,60% | - |
| 04.01.2021 | 19,82 | 19,88 | 18,69 | 19,31 | -4,69% | - |
| 31.12.2020 | 20,12 | 20,62 | 19,71 | 20,26 | -1,15% | - |
| 30.12.2020 | 20,56 | 20,65 | 20,08 | 20,49 | 0,10% | - |
| 29.12.2020 | 19,78 | 20,54 | 19,42 | 20,47 | 0,42% | - |
| 28.12.2020 | 20,86 | 21,43 | 20,20 | 20,39 | 2,10% | - |
| 24.12.2020 | 19,77 | 20,00 | 19,64 | 19,97 | 0,05% | - |
| 23.12.2020 | 19,85 | 20,17 | 19,67 | 19,96 | -2,44% | - |
| 22.12.2020 | 20,08 | 20,53 | 19,53 | 20,46 | 0,91% | - |
| 21.12.2020 | 19,56 | 20,58 | 19,33 | 20,27 | 2,71% | - |
| 18.12.2020 | 19,79 | 19,97 | 19,65 | 19,74 | 1,49% | - |
| 17.12.2020 | 19,78 | 19,89 | 19,12 | 19,45 | 3,07% | - |
| 16.12.2020 | 18,93 | 19,32 | 18,74 | 18,87 | -0,95% | - |
| 15.12.2020 | 18,44 | 19,32 | 18,32 | 19,05 | 5,51% | - |
| 14.12.2020 | 18,10 | 18,40 | 17,91 | 18,05 | -0,28% | - |
| 11.12.2020 | 18,68 | 18,68 | 17,73 | 18,10 | -4,44% | - |
| 10.12.2020 | 18,86 | 19,36 | 18,24 | 18,94 | 0,69% | - |
| 09.12.2020 | 19,38 | 19,43 | 18,63 | 18,81 | -0,45% | - |
| 08.12.2020 | 19,72 | 19,74 | 18,87 | 18,90 | -8,17% | - |
| 07.12.2020 | 18,95 | 20,58 | 18,44 | 20,58 | 14,98% | - |
| 04.12.2020 | 18,50 | 18,54 | 17,36 | 17,90 | -3,69% | - |
| 03.12.2020 | 18,10 | 18,93 | 18,07 | 18,58 | 6,90% | - |
| 02.12.2020 | 16,75 | 17,68 | 16,73 | 17,38 | 9,07% | - |
| 01.12.2020 | 16,61 | 16,61 | 15,85 | 15,94 | 1,14% | - |
| 30.11.2020 | 15,89 | 16,21 | 15,46 | 15,76 | -4,63% | - |
| 27.11.2020 | 16,30 | 16,83 | 16,08 | 16,52 | -2,34% | - |
| 25.11.2020 | 17,06 | 17,21 | 16,53 | 16,92 | -1,89% | - |
| 24.11.2020 | 17,03 | 17,50 | 16,73 | 17,24 | -0,78% | - |
| 23.11.2020 | 16,50 | 17,44 | 16,45 | 17,38 | 5,85% | - |
| 20.11.2020 | 16,18 | 16,71 | 15,93 | 16,42 | 0,77% | - |
| 19.11.2020 | 16,85 | 16,85 | 16,28 | 16,29 | 0,59% | - |
| 18.11.2020 | 16,12 | 16,37 | 16,12 | 16,20 | 4,15% | - |
| 17.11.2020 | 15,62 | 15,62 | 15,55 | 15,55 | 1,73% | - |
| 16.11.2020 | 15,07 | 15,35 | 14,96 | 15,29 | 3,42% | - |
| 13.11.2020 | 14,73 | 14,99 | 14,65 | 14,78 | 2,00% | - |
| 12.11.2020 | 14,76 | 14,77 | 14,21 | 14,49 | -2,26% | - |
| 11.11.2020 | 14,93 | 15,24 | 14,66 | 14,83 | -0,37% | - |
| 10.11.2020 | 14,91 | 15,45 | 14,75 | 14,88 | 1,85% | - |
| 09.11.2020 | 15,60 | 15,60 | 14,19 | 14,61 | -3,79% | - |
| 06.11.2020 | 15,53 | 15,57 | 14,90 | 15,19 | 0,03% | - |
| 05.11.2020 | 15,05 | 15,39 | 15,00 | 15,18 | 3,20% | - |
| 04.11.2020 | 15,32 | 15,58 | 14,48 | 14,71 | -3,95% | - |
| 03.11.2020 | 15,47 | 15,47 | 15,07 | 15,32 | 1,49% | - |
| 02.11.2020 | 15,76 | 15,76 | 14,94 | 15,09 | 1,86% | - |
| 30.10.2020 | 14,74 | 15,02 | 14,56 | 14,82 | 0,68% | - |
| 29.10.2020 | 14,69 | 15,04 | 14,63 | 14,72 | 2,51% | - |
| 28.10.2020 | 14,65 | 14,67 | 14,18 | 14,36 | -4,17% | - |
| 27.10.2020 | 15,71 | 15,77 | 14,86 | 14,98 | -3,04% | - |
| 26.10.2020 | 15,60 | 15,66 | 15,36 | 15,45 | -0,74% | - |
| 23.10.2020 | 16,41 | 16,41 | 15,49 | 15,57 | -1,98% | - |
| 22.10.2020 | 15,91 | 16,13 | 15,70 | 15,88 | 0,13% | - |
| 21.10.2020 | 16,32 | 16,37 | 15,45 | 15,86 | -3,32% | - |
| 20.10.2020 | 16,29 | 16,92 | 16,19 | 16,41 | 2,31% | - |
| 19.10.2020 | 16,89 | 16,93 | 15,84 | 16,04 | -6,45% | - |
| 16.10.2020 | 17,34 | 17,62 | 16,70 | 17,14 | -3,08% | - |
| 15.10.2020 | 17,19 | 17,69 | 16,97 | 17,69 | 1,32% | - |
| 14.10.2020 | 17,16 | 17,72 | 17,16 | 17,46 | 2,20% | - |
| 13.10.2020 | 16,56 | 17,27 | 16,33 | 17,08 | 5,46% | - |
| 12.10.2020 | 15,42 | 16,67 | 15,41 | 16,20 | 3,22% | - |
| 09.10.2020 | 16,02 | 16,38 | 15,43 | 15,69 | -0,22% | - |
| 08.10.2020 | 16,19 | 16,25 | 15,53 | 15,73 | -3,88% | - |
| 07.10.2020 | 15,55 | 16,78 | 15,49 | 16,36 | 4,80% | - |
| 06.10.2020 | 16,08 | 16,44 | 15,49 | 15,61 | -0,16% | - |
| 05.10.2020 | 15,57 | 16,20 | 15,40 | 15,64 | 3,17% | - |