51,315$
0,46%
Echtzeit-Aktienkurs HNI Corp.
Bid:
Ask:
Aktienkurse zur HNI Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 51,91 | 51,95 | 51,07 | 51,32 | 0,46% | 16.042,00 |
| 04.11.2024 | 49,50 | 51,59 | 49,45 | 51,08 | 2,74% | 414.820,00 |
| 01.11.2024 | 49,63 | 50,58 | 49,53 | 49,72 | 0,89% | 410.392,00 |
| 31.10.2024 | 49,14 | 49,95 | 48,95 | 49,28 | -0,71% | 381.752,00 |
| 30.10.2024 | 50,13 | 50,68 | 49,31 | 49,63 | -1,10% | 340.967,00 |
| 29.10.2024 | 50,27 | 50,27 | 48,04 | 50,18 | -3,18% | 578.847,00 |
| 28.10.2024 | 52,14 | 52,82 | 51,81 | 51,83 | 0,33% | 252.362,00 |
| 25.10.2024 | 52,79 | 52,88 | 51,58 | 51,66 | -1,79% | 226.422,00 |
| 24.10.2024 | 52,35 | 52,66 | 51,65 | 52,60 | 1,06% | 197.344,00 |
| 23.10.2024 | 52,43 | 52,69 | 51,67 | 52,05 | -1,46% | 165.137,00 |
| 22.10.2024 | 53,14 | 53,14 | 52,45 | 52,82 | -0,90% | 186.028,00 |
| 21.10.2024 | 54,65 | 55,04 | 53,23 | 53,30 | -2,45% | 151.503,00 |
| 18.10.2024 | 55,53 | 55,53 | 54,61 | 54,64 | -1,62% | 212.724,00 |
| 17.10.2024 | 55,30 | 55,59 | 54,71 | 55,54 | 1,04% | 153.363,00 |
| 16.10.2024 | 54,53 | 55,12 | 54,33 | 54,97 | 1,78% | 201.376,00 |
| 15.10.2024 | 53,31 | 54,89 | 53,31 | 54,01 | 0,86% | 284.655,00 |
| 14.10.2024 | 52,87 | 53,85 | 52,87 | 53,55 | 0,94% | 149.539,00 |
| 11.10.2024 | 52,24 | 53,24 | 52,24 | 53,05 | 1,75% | 210.949,00 |
| 10.10.2024 | 52,59 | 52,78 | 51,83 | 52,14 | -1,77% | 210.342,00 |
| 09.10.2024 | 52,88 | 53,27 | 52,50 | 53,08 | 0,76% | 182.458,00 |
| 08.10.2024 | 53,16 | 53,33 | 52,48 | 52,68 | -0,42% | 168.767,00 |
| 07.10.2024 | 52,87 | 53,10 | 52,27 | 52,90 | -0,69% | 247.044,00 |
| 04.10.2024 | 52,96 | 53,33 | 52,48 | 53,27 | 2,11% | 164.298,00 |
| 03.10.2024 | 52,31 | 52,85 | 51,82 | 52,17 | -1,36% | 191.656,00 |
| 02.10.2024 | 53,08 | 53,76 | 52,72 | 52,89 | -0,96% | 155.176,00 |
| 01.10.2024 | 53,49 | 53,60 | 52,77 | 53,40 | -0,82% | 164.988,00 |
| 30.09.2024 | 52,45 | 53,89 | 52,45 | 53,84 | 2,44% | 286.952,00 |
| 27.09.2024 | 53,03 | 53,49 | 52,22 | 52,56 | 0,21% | 174.004,00 |
| 26.09.2024 | 52,36 | 52,70 | 52,04 | 52,45 | 1,22% | 149.772,00 |
| 25.09.2024 | 52,60 | 52,60 | 51,63 | 51,82 | -1,60% | 209.902,00 |
| 24.09.2024 | 52,60 | 52,80 | 52,35 | 52,66 | 0,23% | 140.019,00 |
| 23.09.2024 | 52,69 | 53,06 | 52,18 | 52,54 | 0,46% | 164.195,00 |
| 20.09.2024 | 52,98 | 52,98 | 51,94 | 52,30 | -2,13% | 995.551,00 |
| 19.09.2024 | 53,69 | 53,69 | 52,36 | 53,44 | 0,79% | 207.832,00 |
| 18.09.2024 | 52,74 | 53,92 | 52,34 | 53,02 | 0,91% | 235.340,00 |
| 17.09.2024 | 52,17 | 53,31 | 51,99 | 52,54 | 0,71% | 179.320,00 |
| 16.09.2024 | 51,81 | 52,43 | 51,28 | 52,17 | 0,69% | 211.429,00 |
| 13.09.2024 | 51,66 | 51,85 | 50,93 | 51,81 | 1,75% | 230.504,00 |
| 12.09.2024 | 50,39 | 51,41 | 50,27 | 50,92 | 1,66% | 328.591,00 |
| 11.09.2024 | 49,50 | 50,34 | 48,40 | 50,09 | 0,70% | 271.542,00 |
| 10.09.2024 | 50,15 | 50,18 | 49,25 | 49,74 | -0,78% | 413.485,00 |
| 09.09.2024 | 50,68 | 50,88 | 49,56 | 50,13 | -1,61% | 225.942,00 |
| 06.09.2024 | 52,25 | 52,99 | 50,88 | 50,95 | -2,39% | 196.985,00 |
| 05.09.2024 | 52,39 | 52,64 | 51,70 | 52,20 | 0,23% | 181.496,00 |
| 04.09.2024 | 52,43 | 52,71 | 52,08 | 52,08 | -1,14% | 196.833,00 |
| 03.09.2024 | 53,33 | 53,71 | 52,27 | 52,68 | -2,17% | 204.877,00 |
| 30.08.2024 | 53,33 | 53,94 | 52,89 | 53,85 | 1,32% | 213.165,00 |
| 29.08.2024 | 53,50 | 53,75 | 52,93 | 53,15 | 0,25% | 141.664,00 |
| 28.08.2024 | 52,98 | 53,43 | 52,55 | 53,02 | -0,43% | 255.818,00 |
| 27.08.2024 | 52,75 | 53,30 | 52,54 | 53,25 | -0,24% | 155.994,00 |
| 26.08.2024 | 53,49 | 53,85 | 52,98 | 53,38 | 0,70% | 166.585,00 |
| 23.08.2024 | 52,28 | 53,38 | 52,04 | 53,01 | 1,63% | 193.910,00 |
| 22.08.2024 | 52,46 | 52,68 | 51,92 | 52,16 | -0,55% | 133.820,00 |
| 21.08.2024 | 51,72 | 52,51 | 51,25 | 52,45 | 2,34% | 149.388,00 |
| 20.08.2024 | 51,19 | 51,53 | 50,75 | 51,25 | -0,35% | 197.037,00 |
| 19.08.2024 | 51,22 | 51,59 | 51,01 | 51,43 | 0,45% | 176.583,00 |
| 16.08.2024 | 51,10 | 51,66 | 50,92 | 51,20 | 0,02% | 238.451,00 |
| 15.08.2024 | 50,95 | 51,42 | 50,33 | 51,19 | 2,28% | 169.311,00 |
| 14.08.2024 | 50,07 | 50,42 | 49,48 | 50,05 | -0,04% | 118.950,00 |
| 13.08.2024 | 49,55 | 50,08 | 49,17 | 50,07 | 2,06% | 245.858,00 |
| 12.08.2024 | 50,07 | 50,07 | 48,87 | 49,06 | -2,17% | 252.328,00 |
| 09.08.2024 | 50,06 | 50,19 | 49,51 | 50,15 | -0,18% | 164.814,00 |
| 08.08.2024 | 50,33 | 50,53 | 49,84 | 50,24 | 1,09% | 146.043,00 |
| 07.08.2024 | 50,84 | 51,05 | 49,57 | 49,70 | -1,25% | 185.984,00 |
| 06.08.2024 | 50,30 | 51,15 | 49,81 | 50,33 | -0,34% | 247.016,00 |
| 05.08.2024 | 50,25 | 50,87 | 48,61 | 50,50 | -4,08% | 253.830,00 |
| 02.08.2024 | 51,88 | 53,30 | 51,81 | 52,65 | -2,16% | 247.792,00 |
| 01.08.2024 | 54,87 | 55,55 | 52,75 | 53,81 | -2,07% | 295.435,00 |
| 31.07.2024 | 54,93 | 56,13 | 54,20 | 54,95 | 0,31% | 324.805,00 |
| 30.07.2024 | 54,47 | 55,40 | 54,42 | 54,78 | 0,74% | 216.326,00 |
| 29.07.2024 | 54,50 | 54,70 | 53,62 | 54,38 | -0,22% | 401.306,00 |
| 26.07.2024 | 54,30 | 54,77 | 52,90 | 54,50 | 1,04% | 563.715,00 |
| 25.07.2024 | 49,78 | 54,27 | 49,60 | 53,94 | 10,35% | 775.521,00 |
| 24.07.2024 | 49,80 | 50,39 | 48,63 | 48,88 | -2,65% | 266.186,00 |
| 23.07.2024 | 49,24 | 50,72 | 49,14 | 50,21 | 0,90% | 305.486,00 |
| 22.07.2024 | 48,34 | 49,82 | 48,15 | 49,76 | 2,89% | 205.017,00 |
| 19.07.2024 | 48,83 | 49,03 | 48,31 | 48,36 | -0,92% | 255.797,00 |
| 18.07.2024 | 48,95 | 49,95 | 48,49 | 48,81 | -0,67% | 174.806,00 |
| 17.07.2024 | 48,45 | 49,66 | 48,45 | 49,14 | 0,74% | 204.803,00 |
| 16.07.2024 | 48,72 | 49,67 | 48,51 | 48,78 | 1,35% | 468.855,00 |
| 15.07.2024 | 47,49 | 48,75 | 47,45 | 48,13 | 1,24% | 218.461,00 |
| 12.07.2024 | 47,50 | 48,30 | 47,34 | 47,54 | 0,89% | 221.276,00 |
| 11.07.2024 | 46,18 | 47,21 | 45,81 | 47,12 | 4,57% | 197.111,00 |
| 10.07.2024 | 44,49 | 45,10 | 44,18 | 45,06 | 2,06% | 119.556,00 |
| 09.07.2024 | 44,63 | 44,75 | 44,07 | 44,15 | -1,85% | 181.347,00 |
| 08.07.2024 | 44,90 | 45,14 | 44,63 | 44,98 | 1,24% | 141.953,00 |
| 05.07.2024 | 44,55 | 44,97 | 44,23 | 44,43 | -0,96% | 116.882,00 |
| 03.07.2024 | 45,28 | 45,48 | 44,74 | 44,86 | -0,71% | 92.629,00 |
| 02.07.2024 | 45,23 | 45,50 | 44,97 | 45,18 | 0,11% | 161.947,00 |
| 01.07.2024 | 44,98 | 45,50 | 44,64 | 45,13 | 0,24% | 274.353,00 |
| 28.06.2024 | 44,94 | 45,23 | 44,48 | 45,02 | 1,15% | 1.107.217,00 |
| 27.06.2024 | 44,41 | 44,59 | 43,98 | 44,51 | 0,68% | 163.888,00 |
| 26.06.2024 | 43,65 | 44,43 | 43,38 | 44,21 | 0,73% | 225.986,00 |
| 25.06.2024 | 44,78 | 44,93 | 43,84 | 43,89 | -1,83% | 186.128,00 |
| 24.06.2024 | 44,50 | 45,19 | 44,15 | 44,71 | 1,02% | 175.911,00 |
| 21.06.2024 | 43,65 | 44,28 | 43,40 | 44,26 | 1,75% | 466.275,00 |
| 20.06.2024 | 43,63 | 44,21 | 43,27 | 43,50 | -0,48% | 185.130,00 |
| 18.06.2024 | 43,55 | 44,14 | 43,43 | 43,71 | 0,05% | 120.821,00 |
| 17.06.2024 | 43,03 | 43,84 | 42,79 | 43,69 | 0,78% | 160.522,00 |
| 14.06.2024 | 43,71 | 43,82 | 42,96 | 43,35 | -2,28% | 232.928,00 |