15,000$
-0,13%
Echtzeit-Aktienkurs Bassett Furniture Industries
Bid:
Ask:
Aktienkurse zur Bassett Furniture Industries Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 15,10 | 15,12 | 15,00 | 15,00 | -0,13% | 350,00 |
27.03.2024 | 15,02 | 15,02 | 15,02 | 15,02 | 0,20% | 2.422,00 |
26.03.2024 | 14,92 | 15,15 | 14,80 | 14,99 | 0,00% | 18.268,00 |
25.03.2024 | 14,89 | 15,05 | 14,82 | 14,99 | 1,35% | 10.753,00 |
22.03.2024 | 15,21 | 15,44 | 14,76 | 14,79 | -3,02% | 8.309,00 |
21.03.2024 | 14,97 | 15,49 | 14,97 | 15,25 | 2,35% | 9.599,00 |
20.03.2024 | 14,75 | 15,00 | 14,75 | 14,90 | 1,02% | 7.727,00 |
19.03.2024 | 14,75 | 14,99 | 14,75 | 14,75 | -0,44% | 7.162,00 |
18.03.2024 | 14,65 | 14,84 | 14,60 | 14,82 | 1,40% | 8.281,00 |
15.03.2024 | 14,75 | 15,00 | 14,61 | 14,61 | -1,35% | 55.602,00 |
14.03.2024 | 14,82 | 14,90 | 14,74 | 14,81 | -1,33% | 7.459,00 |
13.03.2024 | 15,06 | 15,27 | 14,85 | 15,01 | -1,90% | 9.268,00 |
12.03.2024 | 15,01 | 15,30 | 14,96 | 15,30 | -0,26% | 16.555,00 |
11.03.2024 | 15,35 | 15,39 | 14,96 | 15,34 | -0,90% | 10.727,00 |
08.03.2024 | 15,50 | 15,52 | 15,31 | 15,48 | 0,29% | 7.458,00 |
07.03.2024 | 15,47 | 15,58 | 15,31 | 15,44 | 0,03% | 14.949,00 |
06.03.2024 | 15,34 | 15,49 | 15,33 | 15,43 | 0,19% | 10.362,00 |
05.03.2024 | 15,42 | 15,61 | 15,33 | 15,40 | -0,65% | 6.250,00 |
04.03.2024 | 15,66 | 15,68 | 15,39 | 15,50 | -1,08% | 19.051,00 |
01.03.2024 | 15,59 | 15,82 | 15,49 | 15,67 | 1,10% | 19.365,00 |
29.02.2024 | 15,55 | 15,92 | 15,39 | 15,50 | 0,00% | 21.457,00 |
28.02.2024 | 15,87 | 15,92 | 15,47 | 15,50 | -2,73% | 13.257,00 |
27.02.2024 | 15,63 | 15,96 | 15,47 | 15,94 | 1,82% | 12.294,00 |
26.02.2024 | 15,81 | 15,85 | 15,50 | 15,65 | -0,95% | 4.114,00 |
23.02.2024 | 15,62 | 15,83 | 15,42 | 15,80 | 2,27% | 7.153,00 |
22.02.2024 | 15,41 | 15,84 | 15,15 | 15,45 | 0,59% | 74.634,00 |
21.02.2024 | 15,41 | 15,45 | 15,36 | 15,36 | -0,78% | 17.506,00 |
20.02.2024 | 15,20 | 15,49 | 15,20 | 15,48 | 1,31% | 50.826,00 |
16.02.2024 | 15,31 | 15,31 | 15,11 | 15,28 | -0,91% | 7.760,00 |
15.02.2024 | 15,33 | 15,60 | 15,18 | 15,42 | -0,96% | 7.893,00 |
14.02.2024 | 15,33 | 15,66 | 15,25 | 15,57 | 2,23% | 9.937,00 |
13.02.2024 | 15,48 | 15,77 | 15,19 | 15,23 | -2,81% | 12.664,00 |
12.02.2024 | 15,07 | 15,84 | 15,07 | 15,67 | 3,23% | 22.535,00 |
09.02.2024 | 15,34 | 15,63 | 15,18 | 15,18 | -2,69% | 14.039,00 |
08.02.2024 | 15,30 | 15,60 | 15,30 | 15,60 | 1,83% | 14.779,00 |
07.02.2024 | 15,50 | 15,65 | 15,32 | 15,32 | -1,16% | 7.764,00 |
06.02.2024 | 15,50 | 15,65 | 15,50 | 15,50 | 0,00% | 23.132,00 |
05.02.2024 | 15,51 | 15,89 | 15,50 | 15,50 | -1,59% | 5.440,00 |
02.02.2024 | 15,68 | 15,75 | 15,58 | 15,75 | -0,32% | 15.764,00 |
01.02.2024 | 15,60 | 16,00 | 15,56 | 15,80 | 1,02% | 12.772,00 |
31.01.2024 | 15,99 | 15,99 | 15,41 | 15,64 | -2,31% | 9.152,00 |
30.01.2024 | 16,15 | 16,15 | 15,61 | 16,01 | -0,87% | 13.849,00 |
29.01.2024 | 16,15 | 16,49 | 15,97 | 16,15 | -0,25% | 22.021,00 |
26.01.2024 | 15,94 | 16,47 | 15,94 | 16,19 | 0,12% | 8.217,00 |
25.01.2024 | 15,28 | 16,50 | 15,28 | 16,17 | 5,00% | 23.553,00 |
24.01.2024 | 15,40 | 15,87 | 15,21 | 15,40 | -2,10% | 11.909,00 |
23.01.2024 | 15,98 | 15,98 | 15,70 | 15,73 | -1,56% | 16.264,00 |
22.01.2024 | 15,68 | 16,14 | 15,55 | 15,98 | 1,33% | 16.160,00 |
19.01.2024 | 15,39 | 15,79 | 15,17 | 15,77 | 3,00% | 14.079,00 |
18.01.2024 | 15,55 | 16,15 | 15,26 | 15,31 | -1,92% | 9.335,00 |
17.01.2024 | 15,67 | 15,97 | 15,49 | 15,61 | -0,64% | 10.089,00 |
16.01.2024 | 15,95 | 16,09 | 15,29 | 15,71 | -1,69% | 39.407,00 |
12.01.2024 | 15,11 | 16,00 | 15,06 | 15,98 | 5,48% | 53.076,00 |
11.01.2024 | 14,86 | 15,24 | 14,63 | 15,15 | 1,95% | 29.569,00 |
10.01.2024 | 15,00 | 15,44 | 14,75 | 14,86 | -1,78% | 43.614,00 |
09.01.2024 | 15,15 | 15,28 | 14,78 | 15,13 | -0,07% | 29.318,00 |
08.01.2024 | 15,55 | 15,60 | 15,11 | 15,14 | -1,30% | 11.170,00 |
05.01.2024 | 15,39 | 15,72 | 15,18 | 15,34 | -0,39% | 15.173,00 |
04.01.2024 | 15,60 | 16,00 | 15,23 | 15,40 | -1,28% | 18.732,00 |
03.01.2024 | 16,50 | 16,53 | 15,60 | 15,60 | -5,74% | 18.292,00 |
02.01.2024 | 16,48 | 16,59 | 16,00 | 16,55 | -0,30% | 19.799,00 |
29.12.2023 | 16,42 | 16,80 | 16,42 | 16,60 | 0,55% | 6.569,00 |
28.12.2023 | 16,57 | 16,79 | 16,51 | 16,51 | -1,90% | 1.879,00 |
27.12.2023 | 16,27 | 16,83 | 16,27 | 16,83 | 2,94% | 9.409,00 |
26.12.2023 | 16,55 | 16,55 | 16,21 | 16,35 | -1,33% | 8.433,00 |
22.12.2023 | 16,29 | 16,74 | 16,05 | 16,57 | 2,41% | 13.597,00 |
21.12.2023 | 16,14 | 16,43 | 16,06 | 16,18 | 0,43% | 18.012,00 |
20.12.2023 | 15,52 | 16,38 | 15,52 | 16,11 | 2,64% | 18.329,00 |
19.12.2023 | 15,60 | 16,09 | 15,41 | 15,70 | 0,42% | 16.846,00 |
18.12.2023 | 15,38 | 15,74 | 15,07 | 15,63 | 1,49% | 40.534,00 |
15.12.2023 | 16,49 | 16,60 | 15,39 | 15,40 | -6,10% | 54.527,00 |
14.12.2023 | 16,64 | 16,92 | 16,40 | 16,40 | 0,43% | 13.022,00 |
13.12.2023 | 16,56 | 16,65 | 16,00 | 16,33 | -1,63% | 33.471,00 |
12.12.2023 | 17,50 | 17,56 | 16,59 | 16,60 | -4,43% | 16.146,00 |
11.12.2023 | 17,54 | 17,89 | 17,29 | 17,37 | -2,36% | 14.980,00 |
08.12.2023 | 17,70 | 17,79 | 17,41 | 17,79 | 1,37% | 12.933,00 |
07.12.2023 | 17,20 | 17,78 | 17,03 | 17,55 | 1,56% | 10.848,00 |
06.12.2023 | 17,56 | 17,67 | 17,25 | 17,28 | -0,63% | 19.283,00 |
05.12.2023 | 16,76 | 17,52 | 16,76 | 17,39 | 0,12% | 12.756,00 |
04.12.2023 | 16,72 | 17,37 | 16,72 | 17,37 | 2,84% | 12.033,00 |
01.12.2023 | 16,41 | 16,89 | 16,41 | 16,89 | 1,56% | 15.969,00 |
30.11.2023 | 16,64 | 16,65 | 16,44 | 16,63 | 0,00% | 5.768,00 |
29.11.2023 | 16,70 | 16,86 | 16,48 | 16,63 | 0,73% | 14.157,00 |
28.11.2023 | 16,48 | 16,63 | 16,08 | 16,51 | 0,61% | 19.095,00 |
27.11.2023 | 16,74 | 16,78 | 16,40 | 16,41 | -1,32% | 16.347,00 |
24.11.2023 | 16,51 | 16,64 | 16,20 | 16,63 | 1,59% | 8.707,00 |
22.11.2023 | 16,40 | 16,60 | 16,35 | 16,37 | -0,43% | 11.331,00 |
21.11.2023 | 16,32 | 16,64 | 15,76 | 16,44 | 1,48% | 15.045,00 |
20.11.2023 | 16,07 | 16,42 | 15,83 | 16,20 | -0,12% | 14.197,00 |
17.11.2023 | 16,00 | 16,27 | 15,02 | 16,22 | 2,01% | 15.695,00 |
16.11.2023 | 16,28 | 16,28 | 15,46 | 15,90 | -2,81% | 10.804,00 |
15.11.2023 | 16,37 | 16,48 | 16,08 | 16,36 | -0,43% | 16.820,00 |
14.11.2023 | 15,83 | 16,47 | 15,83 | 16,43 | 5,52% | 12.569,00 |
13.11.2023 | 15,55 | 15,75 | 14,99 | 15,57 | -0,13% | 12.999,00 |
10.11.2023 | 15,60 | 15,83 | 15,09 | 15,59 | 0,06% | 21.652,00 |
09.11.2023 | 15,70 | 15,94 | 15,13 | 15,58 | 1,90% | 13.878,00 |
08.11.2023 | 16,08 | 16,22 | 15,29 | 15,29 | -3,96% | 14.327,00 |
07.11.2023 | 16,58 | 16,60 | 15,92 | 15,92 | -5,07% | 20.591,00 |
06.11.2023 | 16,20 | 16,83 | 15,72 | 16,77 | 2,88% | 17.987,00 |
03.11.2023 | 16,03 | 16,40 | 15,65 | 16,30 | 1,94% | 29.702,00 |