14,390$
-5,14%
Echtzeit-Aktienkurs Bassett Furniture Industries
Bid:
Ask:
Aktienkurse zur Bassett Furniture Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 14,76 | 14,78 | 14,33 | 14,61 | -3,69% | 15.070,00 |
| 14.11.2024 | 14,78 | 15,17 | 14,75 | 15,17 | 2,57% | 17.224,00 |
| 13.11.2024 | 14,98 | 14,98 | 14,79 | 14,79 | -0,14% | 10.014,00 |
| 12.11.2024 | 15,00 | 15,02 | 14,78 | 14,81 | -2,02% | 15.243,00 |
| 11.11.2024 | 15,23 | 15,23 | 14,88 | 15,12 | -0,56% | 3.227,00 |
| 08.11.2024 | 15,03 | 15,20 | 15,03 | 15,20 | 0,00% | 6.279,00 |
| 07.11.2024 | 15,04 | 15,20 | 15,04 | 15,20 | 1,30% | 9.447,00 |
| 06.11.2024 | 15,01 | 15,12 | 14,72 | 15,01 | 1,11% | 14.645,00 |
| 05.11.2024 | 14,71 | 14,94 | 14,66 | 14,84 | -1,07% | 11.549,00 |
| 04.11.2024 | 14,77 | 15,00 | 14,26 | 15,00 | 1,76% | 18.134,00 |
| 01.11.2024 | 14,26 | 14,74 | 14,21 | 14,74 | 2,43% | 13.816,00 |
| 31.10.2024 | 14,40 | 14,41 | 14,15 | 14,39 | 0,52% | 5.989,00 |
| 30.10.2024 | 14,03 | 14,69 | 13,92 | 14,32 | 1,45% | 13.014,00 |
| 29.10.2024 | 13,83 | 14,11 | 13,82 | 14,11 | 2,25% | 2.874,00 |
| 28.10.2024 | 13,84 | 14,02 | 13,80 | 13,80 | -1,08% | 11.935,00 |
| 25.10.2024 | 14,03 | 14,19 | 13,95 | 13,95 | -1,13% | 22.948,00 |
| 24.10.2024 | 14,15 | 14,32 | 14,02 | 14,11 | -0,70% | 17.783,00 |
| 23.10.2024 | 14,38 | 14,42 | 14,12 | 14,21 | -0,63% | 16.749,00 |
| 22.10.2024 | 14,20 | 14,30 | 14,15 | 14,30 | 1,35% | 7.562,00 |
| 21.10.2024 | 14,21 | 14,29 | 13,79 | 14,11 | -1,54% | 19.025,00 |
| 18.10.2024 | 14,20 | 14,33 | 13,87 | 14,33 | 0,70% | 7.403,00 |
| 17.10.2024 | 13,90 | 14,23 | 13,80 | 14,23 | 2,01% | 13.450,00 |
| 16.10.2024 | 13,93 | 13,97 | 13,75 | 13,95 | 0,72% | 10.461,00 |
| 15.10.2024 | 13,89 | 13,94 | 13,75 | 13,85 | -0,72% | 17.767,00 |
| 14.10.2024 | 14,53 | 14,53 | 13,90 | 13,95 | 0,00% | 16.343,00 |
| 11.10.2024 | 13,91 | 14,02 | 13,81 | 13,95 | -0,96% | 16.247,00 |
| 10.10.2024 | 14,51 | 14,51 | 13,85 | 14,09 | -4,18% | 31.452,00 |
| 09.10.2024 | 14,68 | 14,95 | 14,48 | 14,70 | 1,91% | 29.857,00 |
| 08.10.2024 | 14,16 | 14,52 | 14,10 | 14,43 | 1,51% | 7.488,00 |
| 07.10.2024 | 14,31 | 14,70 | 14,20 | 14,21 | -1,86% | 5.980,00 |
| 04.10.2024 | 14,03 | 14,48 | 13,85 | 14,48 | 3,21% | 10.110,00 |
| 03.10.2024 | 14,19 | 14,25 | 13,90 | 14,03 | 0,21% | 7.032,00 |
| 02.10.2024 | 14,42 | 14,54 | 14,00 | 14,00 | -1,96% | 16.398,00 |
| 01.10.2024 | 14,31 | 14,48 | 14,16 | 14,28 | -0,83% | 7.112,00 |
| 30.09.2024 | 14,40 | 14,75 | 14,27 | 14,40 | -3,36% | 27.671,00 |
| 27.09.2024 | 14,87 | 14,90 | 14,60 | 14,90 | 1,98% | 2.909,00 |
| 26.09.2024 | 14,92 | 14,92 | 14,61 | 14,61 | -1,02% | 1.608,00 |
| 25.09.2024 | 14,68 | 14,78 | 14,60 | 14,76 | 0,44% | 3.463,00 |
| 24.09.2024 | 14,71 | 14,77 | 14,56 | 14,70 | -0,44% | 7.835,00 |
| 23.09.2024 | 14,92 | 14,92 | 14,70 | 14,76 | -1,60% | 25.283,00 |
| 20.09.2024 | 14,80 | 15,00 | 14,71 | 15,00 | 1,35% | 15.333,00 |
| 19.09.2024 | 14,97 | 15,14 | 14,80 | 14,80 | 0,14% | 12.539,00 |
| 18.09.2024 | 14,30 | 14,95 | 14,25 | 14,78 | 4,45% | 29.467,00 |
| 17.09.2024 | 14,00 | 14,30 | 14,00 | 14,15 | 1,95% | 11.738,00 |
| 16.09.2024 | 13,76 | 14,00 | 13,62 | 13,88 | 0,58% | 6.815,00 |
| 13.09.2024 | 13,57 | 13,93 | 13,57 | 13,80 | 2,53% | 5.125,00 |
| 12.09.2024 | 13,49 | 13,64 | 13,38 | 13,46 | -0,81% | 8.690,00 |
| 11.09.2024 | 13,19 | 13,57 | 13,19 | 13,57 | 2,42% | 12.277,00 |
| 10.09.2024 | 13,35 | 13,67 | 13,14 | 13,25 | -0,90% | 7.172,00 |
| 09.09.2024 | 13,71 | 13,90 | 13,21 | 13,37 | -3,05% | 14.853,00 |
| 06.09.2024 | 13,84 | 13,96 | 13,63 | 13,79 | -1,22% | 8.135,00 |
| 05.09.2024 | 13,84 | 14,04 | 13,62 | 13,96 | 0,50% | 8.509,00 |
| 04.09.2024 | 13,98 | 14,13 | 13,81 | 13,89 | -0,29% | 12.074,00 |
| 03.09.2024 | 14,00 | 14,15 | 13,39 | 13,93 | -1,62% | 7.321,00 |
| 30.08.2024 | 13,90 | 14,19 | 13,90 | 14,16 | 2,46% | 18.564,00 |
| 29.08.2024 | 13,56 | 13,83 | 13,35 | 13,82 | 1,92% | 19.440,00 |
| 28.08.2024 | 13,20 | 13,60 | 13,20 | 13,56 | 3,27% | 37.721,00 |
| 27.08.2024 | 13,25 | 13,30 | 13,13 | 13,13 | -0,61% | 8.584,00 |
| 26.08.2024 | 13,25 | 13,39 | 13,13 | 13,21 | -0,23% | 17.750,00 |
| 23.08.2024 | 12,85 | 13,25 | 12,72 | 13,24 | 3,20% | 25.094,00 |
| 22.08.2024 | 12,84 | 12,94 | 12,78 | 12,83 | -0,54% | 10.834,00 |
| 21.08.2024 | 12,70 | 12,90 | 12,70 | 12,90 | 1,49% | 7.865,00 |
| 20.08.2024 | 12,80 | 12,85 | 12,71 | 12,71 | -0,31% | 46.861,00 |
| 19.08.2024 | 12,72 | 12,86 | 12,72 | 12,75 | 0,39% | 5.958,00 |
| 16.08.2024 | 12,55 | 12,87 | 12,54 | 12,70 | -1,01% | 9.687,00 |
| 15.08.2024 | 12,82 | 13,05 | 12,80 | 12,83 | -0,54% | 17.117,00 |
| 14.08.2024 | 12,85 | 12,94 | 12,70 | 12,90 | 0,70% | 46.346,00 |
| 13.08.2024 | 12,53 | 12,90 | 12,33 | 12,81 | 1,10% | 9.533,00 |
| 12.08.2024 | 12,51 | 12,98 | 12,45 | 12,67 | 1,36% | 15.435,00 |
| 09.08.2024 | 12,32 | 12,69 | 12,32 | 12,50 | 1,21% | 10.021,00 |
| 08.08.2024 | 12,76 | 13,06 | 12,11 | 12,35 | -3,29% | 46.183,00 |
| 07.08.2024 | 12,99 | 13,04 | 12,77 | 12,77 | -1,16% | 6.951,00 |
| 06.08.2024 | 12,70 | 13,03 | 12,70 | 12,92 | 0,00% | 9.170,00 |
| 05.08.2024 | 12,51 | 12,98 | 12,50 | 12,92 | 0,23% | 13.617,00 |
| 02.08.2024 | 12,85 | 13,01 | 12,77 | 12,89 | -0,62% | 26.704,00 |
| 01.08.2024 | 13,11 | 13,25 | 12,97 | 12,97 | -1,29% | 17.593,00 |
| 31.07.2024 | 13,37 | 13,37 | 13,14 | 13,14 | -2,16% | 17.589,00 |
| 30.07.2024 | 13,40 | 13,48 | 13,33 | 13,43 | 0,45% | 5.295,00 |
| 29.07.2024 | 13,39 | 13,46 | 13,30 | 13,37 | -0,59% | 7.686,00 |
| 26.07.2024 | 13,34 | 13,49 | 13,34 | 13,45 | 1,05% | 6.857,00 |
| 25.07.2024 | 13,20 | 13,51 | 13,20 | 13,31 | 0,76% | 6.214,00 |
| 24.07.2024 | 13,35 | 13,41 | 13,21 | 13,21 | -1,05% | 10.684,00 |
| 23.07.2024 | 13,50 | 13,65 | 13,33 | 13,35 | -1,33% | 21.273,00 |
| 22.07.2024 | 13,73 | 14,00 | 13,44 | 13,53 | -2,17% | 16.836,00 |
| 19.07.2024 | 13,53 | 13,84 | 13,53 | 13,83 | 1,77% | 8.852,00 |
| 18.07.2024 | 13,51 | 13,95 | 13,37 | 13,59 | 0,07% | 13.004,00 |
| 17.07.2024 | 13,70 | 14,01 | 13,51 | 13,58 | -1,67% | 27.054,00 |
| 16.07.2024 | 13,91 | 14,42 | 13,81 | 13,81 | -1,29% | 18.587,00 |
| 15.07.2024 | 14,34 | 14,66 | 13,99 | 13,99 | -3,38% | 30.140,00 |
| 12.07.2024 | 14,01 | 14,50 | 14,01 | 14,48 | 4,55% | 25.101,00 |
| 11.07.2024 | 13,23 | 13,86 | 13,23 | 13,85 | 4,29% | 27.450,00 |
| 10.07.2024 | 13,48 | 13,94 | 13,26 | 13,28 | 0,61% | 53.011,00 |
| 09.07.2024 | 13,34 | 13,53 | 13,17 | 13,20 | -0,45% | 17.167,00 |
| 08.07.2024 | 13,54 | 13,54 | 13,26 | 13,26 | -2,43% | 15.564,00 |
| 05.07.2024 | 13,87 | 13,95 | 13,59 | 13,59 | -2,72% | 19.541,00 |
| 03.07.2024 | 13,96 | 14,00 | 13,96 | 13,97 | 0,07% | 2.220,00 |
| 02.07.2024 | 13,73 | 14,18 | 13,54 | 13,96 | 1,16% | 40.047,00 |
| 01.07.2024 | 14,14 | 14,26 | 13,64 | 13,80 | -2,89% | 56.233,00 |
| 28.06.2024 | 14,22 | 14,30 | 14,21 | 14,21 | -1,39% | 10.256,00 |
| 27.06.2024 | 14,12 | 14,50 | 13,91 | 14,41 | 0,91% | 62.036,00 |