Echtzeit-Aktienkurs Hawkins Inc.
Bid:
Ask:
Aktienkurse zur Hawkins Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 63,24 | 64,47 | 61,99 | 63,00 | -1,64% | - |
| 25.02.2021 | 64,64 | 65,77 | 61,73 | 64,05 | -1,47% | - |
| 24.02.2021 | 64,97 | 65,00 | 64,97 | 65,00 | 5,01% | - |
| 23.02.2021 | 62,35 | 63,74 | 61,30 | 61,90 | -1,31% | - |
| 22.02.2021 | 61,66 | 63,40 | 61,34 | 62,72 | 2,61% | - |
| 19.02.2021 | 60,68 | 61,76 | 60,38 | 61,13 | 1,23% | - |
| 18.02.2021 | 61,08 | 61,72 | 58,48 | 60,39 | -1,48% | - |
| 17.02.2021 | 62,10 | 62,29 | 0,00 | 61,30 | -0,15% | - |
| 16.02.2021 | 63,40 | 63,47 | 60,78 | 61,39 | -3,59% | - |
| 12.02.2021 | 63,36 | 64,33 | 61,98 | 63,68 | 1,55% | - |
| 11.02.2021 | 62,22 | 62,93 | 0,00 | 62,71 | 0,68% | - |
| 10.02.2021 | 62,16 | 62,76 | 0,00 | 62,28 | -0,21% | - |
| 09.02.2021 | 60,91 | 63,95 | 60,42 | 62,41 | 3,87% | - |
| 08.02.2021 | 57,78 | 60,28 | 57,78 | 60,09 | 5,79% | - |
| 05.02.2021 | 56,23 | 57,01 | 55,64 | 56,80 | 1,37% | - |
| 04.02.2021 | 56,03 | 56,03 | 56,03 | 56,03 | -0,28% | - |
| 03.02.2021 | 55,73 | 56,67 | 54,97 | 56,19 | -0,04% | - |
| 02.02.2021 | 56,00 | 56,50 | 55,34 | 56,21 | -0,35% | - |
| 01.02.2021 | 56,79 | 56,96 | 55,30 | 56,41 | 1,97% | - |
| 29.01.2021 | 56,72 | 56,74 | 0,00 | 55,32 | 7,57% | - |
| 28.01.2021 | 50,97 | 51,87 | 49,81 | 51,42 | 2,04% | - |
| 27.01.2021 | 51,04 | 51,35 | 49,21 | 50,39 | -4,27% | - |
| 26.01.2021 | 52,24 | 52,64 | 52,24 | 52,64 | -0,71% | - |
| 25.01.2021 | 53,95 | 53,95 | 51,99 | 53,02 | -2,55% | - |
| 22.01.2021 | 52,72 | 54,44 | 52,46 | 54,41 | 1,81% | - |
| 21.01.2021 | 52,83 | 53,71 | 52,58 | 53,44 | -1,07% | - |
| 20.01.2021 | 55,42 | 55,55 | 52,34 | 54,02 | -1,38% | - |
| 19.01.2021 | 53,32 | 55,29 | 53,32 | 54,78 | 2,25% | - |
| 15.01.2021 | 53,13 | 54,75 | 52,62 | 53,57 | -1,95% | - |
| 14.01.2021 | 54,79 | 55,68 | 54,22 | 54,64 | 0,38% | - |
| 13.01.2021 | 55,39 | 55,60 | 54,00 | 54,43 | -2,71% | - |
| 12.01.2021 | 54,84 | 56,02 | 54,11 | 55,95 | 3,18% | - |
| 11.01.2021 | 54,91 | 55,08 | 53,86 | 54,22 | -2,12% | - |
| 08.01.2021 | 55,67 | 56,15 | 54,23 | 55,40 | -3,87% | - |
| 07.01.2021 | 57,26 | 57,79 | 55,85 | 57,63 | 0,44% | - |
| 06.01.2021 | 55,66 | 58,14 | 55,62 | 57,38 | 6,43% | - |
| 05.01.2021 | 52,38 | 54,74 | 52,30 | 53,91 | 3,37% | - |
| 04.01.2021 | 52,67 | 52,93 | 51,18 | 52,15 | -0,55% | - |
| 31.12.2020 | 52,30 | 53,22 | 51,00 | 52,44 | 0,24% | - |
| 30.12.2020 | 52,42 | 53,27 | 51,81 | 52,32 | 0,74% | - |
| 29.12.2020 | 52,33 | 52,80 | 51,46 | 51,93 | -0,15% | - |
| 28.12.2020 | 51,96 | 53,02 | 51,44 | 52,01 | -1,08% | - |
| 24.12.2020 | 51,80 | 56,32 | 51,13 | 52,58 | 2,04% | - |
| 23.12.2020 | 51,61 | 51,77 | 51,18 | 51,53 | 0,17% | - |
| 22.12.2020 | 51,11 | 52,65 | 50,40 | 51,44 | 1,49% | - |
| 21.12.2020 | 50,01 | 51,27 | 49,70 | 50,69 | -4,09% | - |
| 18.12.2020 | 51,94 | 52,85 | 50,99 | 52,85 | 1,37% | - |
| 17.12.2020 | 51,83 | 53,02 | 51,38 | 52,13 | 0,92% | - |
| 16.12.2020 | 53,01 | 53,01 | 51,38 | 51,66 | -2,65% | - |
| 15.12.2020 | 51,35 | 53,33 | 50,08 | 53,06 | 4,33% | - |
| 14.12.2020 | 51,44 | 51,68 | 50,86 | 50,86 | -1,12% | - |
| 11.12.2020 | 52,18 | 52,48 | 51,04 | 51,44 | -2,18% | - |
| 10.12.2020 | 53,73 | 53,73 | 51,94 | 52,58 | -2,58% | - |
| 09.12.2020 | 54,83 | 54,95 | 52,81 | 53,98 | 0,89% | - |
| 08.12.2020 | 52,55 | 54,64 | 52,55 | 53,50 | 0,34% | - |
| 07.12.2020 | 52,79 | 53,56 | 52,07 | 53,32 | -0,26% | - |
| 04.12.2020 | 51,87 | 53,87 | 51,87 | 53,46 | 3,62% | - |
| 03.12.2020 | 50,77 | 51,86 | 50,48 | 51,59 | 2,08% | - |
| 02.12.2020 | 49,39 | 50,54 | 49,39 | 50,54 | -1,14% | - |
| 01.12.2020 | 50,80 | 51,86 | 50,08 | 51,13 | 1,84% | - |
| 30.11.2020 | 51,29 | 51,29 | 49,58 | 50,20 | -3,03% | - |
| 27.11.2020 | 51,37 | 51,98 | 50,94 | 51,77 | -0,46% | - |
| 25.11.2020 | 52,68 | 53,50 | 51,78 | 52,01 | -3,02% | - |
| 24.11.2020 | 53,09 | 54,25 | 52,94 | 53,63 | 1,74% | - |
| 23.11.2020 | 53,86 | 53,99 | 52,28 | 52,72 | 1,23% | - |
| 20.11.2020 | 51,68 | 53,50 | 51,10 | 52,08 | 0,32% | - |
| 19.11.2020 | 52,87 | 52,87 | 51,91 | 51,91 | -0,63% | - |
| 18.11.2020 | 54,96 | 55,23 | 52,11 | 52,24 | -6,10% | - |
| 17.11.2020 | 55,96 | 56,77 | 54,96 | 55,64 | 1,09% | - |
| 16.11.2020 | 53,21 | 55,37 | 53,21 | 55,04 | 5,52% | - |
| 13.11.2020 | 52,30 | 52,92 | 50,13 | 52,16 | 0,85% | - |
| 12.11.2020 | 52,81 | 52,89 | 51,28 | 51,72 | -0,56% | - |
| 11.11.2020 | 52,14 | 54,17 | 51,94 | 52,01 | -2,04% | - |
| 10.11.2020 | 52,53 | 54,45 | 0,00 | 53,09 | 2,95% | - |
| 09.11.2020 | 51,20 | 52,65 | 51,20 | 51,57 | 4,76% | - |
| 06.11.2020 | 51,66 | 51,66 | 48,76 | 49,23 | -4,64% | - |
| 05.11.2020 | 51,16 | 52,82 | 51,07 | 51,62 | 2,34% | - |
| 04.11.2020 | 51,22 | 51,28 | 0,00 | 50,44 | -0,42% | - |
| 03.11.2020 | 48,96 | 51,98 | 48,86 | 50,66 | 5,98% | - |
| 02.11.2020 | 47,22 | 48,18 | 47,07 | 47,80 | 2,70% | - |
| 30.10.2020 | 47,60 | 48,14 | 45,41 | 46,54 | -1,06% | - |
| 29.10.2020 | 46,12 | 47,85 | 45,77 | 47,04 | 2,66% | - |
| 28.10.2020 | 46,64 | 48,25 | 45,68 | 45,82 | -2,62% | - |
| 27.10.2020 | 47,96 | 47,96 | 46,69 | 47,06 | -1,77% | - |
| 26.10.2020 | 48,83 | 49,02 | 47,83 | 47,91 | -4,90% | - |
| 23.10.2020 | 53,24 | 53,32 | 49,84 | 50,38 | -6,68% | - |
| 22.10.2020 | 0,00 | 53,98 | 0,00 | 53,98 | 1,76% | - |
| 21.10.2020 | 51,44 | 53,05 | 50,80 | 53,05 | 4,20% | - |
| 20.10.2020 | 0,00 | 51,55 | 0,00 | 50,91 | 0,26% | - |
| 19.10.2020 | 51,80 | 51,97 | 50,13 | 50,78 | 1,99% | - |
| 16.10.2020 | 50,89 | 51,16 | 49,79 | 49,79 | -0,77% | - |
| 15.10.2020 | 49,01 | 50,30 | 48,70 | 50,17 | 3,55% | - |
| 14.10.2020 | 49,96 | 51,09 | 48,45 | 48,45 | -3,95% | - |
| 13.10.2020 | 49,91 | 50,79 | 48,49 | 50,45 | 3,05% | - |
| 12.10.2020 | 45,85 | 49,81 | 45,85 | 48,95 | 2,00% | - |
| 09.10.2020 | 46,03 | 48,69 | 46,03 | 47,99 | 4,09% | - |
| 08.10.2020 | 46,03 | 46,95 | 45,31 | 46,11 | -1,24% | - |
| 07.10.2020 | 46,25 | 47,47 | 46,06 | 46,69 | -0,92% | - |
| 06.10.2020 | 46,92 | 49,48 | 46,73 | 47,12 | -0,34% | - |
| 05.10.2020 | 47,17 | 47,78 | 46,35 | 47,28 | 1,25% | - |