14,225$
-0,11%
Echtzeit-Aktienkurs Bassett Furniture Industries
Bid:
Ask:
Aktienkurse zur Bassett Furniture Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2026 | 14,43 | 14,43 | 14,12 | 14,37 | 0,91% | 2.378,00 |
| 27.03.2026 | 14,28 | 14,35 | 14,09 | 14,24 | -0,77% | 11.558,00 |
| 26.03.2026 | 14,38 | 14,39 | 13,97 | 14,35 | 0,14% | 37.291,00 |
| 25.03.2026 | 14,47 | 14,48 | 14,10 | 14,33 | -0,69% | 23.974,00 |
| 24.03.2026 | 14,50 | 14,63 | 14,39 | 14,43 | -0,52% | 15.196,00 |
| 23.03.2026 | 14,52 | 14,69 | 14,37 | 14,51 | 0,66% | 21.268,00 |
| 20.03.2026 | 14,21 | 14,60 | 13,79 | 14,41 | 1,34% | 74.169,00 |
| 19.03.2026 | 14,02 | 14,26 | 13,92 | 14,22 | 0,28% | 33.213,00 |
| 18.03.2026 | 14,09 | 14,26 | 14,00 | 14,18 | 0,21% | 29.375,00 |
| 17.03.2026 | 14,37 | 14,67 | 13,85 | 14,15 | -1,53% | 26.082,00 |
| 16.03.2026 | 14,05 | 14,62 | 14,05 | 14,37 | 2,64% | 23.366,00 |
| 13.03.2026 | 13,90 | 14,04 | 13,75 | 14,00 | 0,21% | 29.870,00 |
| 12.03.2026 | 13,93 | 14,15 | 13,76 | 13,97 | -0,21% | 83.301,00 |
| 11.03.2026 | 13,88 | 14,23 | 13,70 | 14,00 | 0,36% | 33.081,00 |
| 10.03.2026 | 14,00 | 14,52 | 13,95 | 13,95 | -0,99% | 61.636,00 |
| 09.03.2026 | 14,37 | 14,40 | 14,00 | 14,09 | -2,76% | 39.381,00 |
| 06.03.2026 | 14,57 | 14,91 | 14,22 | 14,49 | -1,02% | 34.747,00 |
| 05.03.2026 | 15,06 | 15,17 | 14,37 | 14,64 | -2,76% | 51.939,00 |
| 04.03.2026 | 15,06 | 15,15 | 14,78 | 15,06 | 1,31% | 15.522,00 |
| 03.03.2026 | 14,83 | 15,07 | 14,71 | 14,86 | -0,20% | 18.711,00 |
| 02.03.2026 | 14,86 | 15,24 | 14,83 | 14,89 | -0,53% | 26.309,00 |
| 27.02.2026 | 14,96 | 15,32 | 14,90 | 14,97 | 0,47% | 24.811,00 |
| 26.02.2026 | 15,21 | 15,42 | 14,90 | 14,90 | -1,91% | 24.991,00 |
| 25.02.2026 | 14,57 | 15,27 | 14,57 | 15,19 | 4,11% | 23.699,00 |
| 24.02.2026 | 14,59 | 14,76 | 14,32 | 14,59 | 0,62% | 13.318,00 |
| 23.02.2026 | 14,82 | 14,85 | 14,46 | 14,50 | -3,01% | 40.812,00 |
| 20.02.2026 | 14,95 | 15,26 | 14,65 | 14,95 | -0,66% | 25.050,00 |
| 19.02.2026 | 15,10 | 15,49 | 14,50 | 15,05 | 0,60% | 27.618,00 |
| 18.02.2026 | 15,92 | 15,92 | 14,94 | 14,96 | -5,73% | 19.452,00 |
| 17.02.2026 | 16,00 | 16,18 | 15,86 | 15,87 | -0,75% | 19.523,00 |
| 13.02.2026 | 16,06 | 16,23 | 15,70 | 15,99 | -1,30% | 14.070,00 |
| 12.02.2026 | 15,97 | 16,62 | 15,92 | 16,20 | 2,79% | 52.364,00 |
| 11.02.2026 | 15,96 | 16,27 | 15,75 | 15,76 | -1,56% | 19.516,00 |
| 10.02.2026 | 16,00 | 16,32 | 16,00 | 16,01 | 1,14% | 23.104,00 |
| 09.02.2026 | 15,85 | 16,11 | 15,63 | 15,83 | 0,44% | 18.177,00 |
| 06.02.2026 | 16,27 | 16,27 | 15,72 | 15,76 | -0,88% | 13.931,00 |
| 05.02.2026 | 15,31 | 16,80 | 15,31 | 15,90 | -0,31% | 37.421,00 |
| 04.02.2026 | 15,27 | 16,09 | 15,27 | 15,95 | 3,44% | 17.907,00 |
| 03.02.2026 | 15,75 | 16,06 | 15,24 | 15,42 | -2,41% | 29.671,00 |
| 02.02.2026 | 15,73 | 16,11 | 15,67 | 15,80 | 0,00% | 24.352,00 |
| 30.01.2026 | 15,05 | 16,01 | 15,01 | 15,80 | 3,67% | 18.991,00 |
| 29.01.2026 | 15,22 | 15,34 | 14,78 | 15,24 | -0,20% | 14.483,00 |
| 28.01.2026 | 15,66 | 15,78 | 15,19 | 15,27 | -2,49% | 14.581,00 |
| 27.01.2026 | 15,79 | 16,26 | 15,55 | 15,66 | -1,07% | 16.220,00 |
| 26.01.2026 | 16,03 | 16,58 | 15,77 | 15,83 | -0,06% | 18.910,00 |
| 23.01.2026 | 16,43 | 16,73 | 15,78 | 15,84 | -3,41% | 9.307,00 |
| 22.01.2026 | 16,95 | 16,95 | 16,32 | 16,40 | -3,24% | 13.063,00 |
| 21.01.2026 | 16,62 | 17,06 | 16,36 | 16,95 | 2,60% | 7.679,00 |
| 20.01.2026 | 17,04 | 17,24 | 16,51 | 16,52 | -2,88% | 7.707,00 |
| 16.01.2026 | 17,24 | 17,41 | 16,84 | 17,01 | 0,24% | 17.971,00 |
| 15.01.2026 | 16,99 | 17,15 | 16,80 | 16,97 | 0,59% | 4.883,00 |
| 14.01.2026 | 16,61 | 16,95 | 16,55 | 16,87 | 1,69% | 8.060,00 |
| 13.01.2026 | 16,61 | 16,68 | 16,27 | 16,59 | -0,24% | 8.296,00 |
| 12.01.2026 | 16,56 | 16,93 | 16,35 | 16,63 | 0,67% | 9.572,00 |
| 09.01.2026 | 16,35 | 16,82 | 16,12 | 16,52 | 0,73% | 11.797,00 |
| 08.01.2026 | 15,90 | 16,65 | 15,90 | 16,40 | 2,44% | 5.882,00 |
| 07.01.2026 | 16,50 | 16,50 | 16,00 | 16,01 | -2,56% | 12.839,00 |
| 06.01.2026 | 16,32 | 16,64 | 15,97 | 16,43 | 0,55% | 11.522,00 |
| 05.01.2026 | 16,54 | 16,63 | 16,33 | 16,34 | -1,51% | 7.216,00 |
| 02.01.2026 | 16,89 | 17,10 | 16,53 | 16,59 | -1,01% | 14.969,00 |
| 31.12.2025 | 16,83 | 16,83 | 16,64 | 16,76 | -0,83% | 9.459,00 |
| 30.12.2025 | 17,04 | 17,12 | 16,90 | 16,90 | -0,53% | 8.930,00 |
| 29.12.2025 | 16,95 | 17,00 | 16,70 | 16,99 | -0,76% | 7.488,00 |
| 26.12.2025 | 17,26 | 17,36 | 16,95 | 17,12 | -0,58% | 11.333,00 |
| 24.12.2025 | 17,52 | 17,63 | 17,22 | 17,22 | -1,26% | 5.509,00 |
| 23.12.2025 | 17,41 | 17,64 | 17,27 | 17,44 | 0,23% | 14.336,00 |
| 22.12.2025 | 17,51 | 17,51 | 17,05 | 17,40 | -1,36% | 12.982,00 |
| 19.12.2025 | 17,17 | 17,65 | 16,80 | 17,64 | 2,68% | 61.228,00 |
| 18.12.2025 | 17,17 | 17,38 | 16,85 | 17,18 | -0,23% | 17.405,00 |
| 17.12.2025 | 17,42 | 17,51 | 16,94 | 17,22 | -1,15% | 17.230,00 |
| 16.12.2025 | 17,35 | 17,45 | 16,77 | 17,42 | 0,81% | 20.762,00 |
| 15.12.2025 | 16,94 | 17,33 | 16,74 | 17,28 | 1,89% | 27.074,00 |
| 12.12.2025 | 17,14 | 17,14 | 16,71 | 16,96 | -0,50% | 19.429,00 |
| 11.12.2025 | 16,48 | 17,11 | 16,05 | 17,05 | 3,68% | 27.673,00 |
| 10.12.2025 | 15,36 | 16,44 | 15,36 | 16,44 | 6,13% | 95.113,00 |
| 09.12.2025 | 15,01 | 15,81 | 15,01 | 15,49 | 3,13% | 18.131,00 |
| 08.12.2025 | 15,23 | 15,44 | 15,02 | 15,02 | -1,54% | 20.357,00 |
| 05.12.2025 | 15,48 | 15,60 | 15,20 | 15,26 | -2,27% | 14.367,00 |
| 04.12.2025 | 15,60 | 16,02 | 15,51 | 15,61 | 0,13% | 25.993,00 |
| 03.12.2025 | 15,51 | 15,72 | 15,47 | 15,59 | 1,30% | 14.436,00 |
| 02.12.2025 | 15,66 | 15,74 | 15,30 | 15,39 | -1,47% | 10.213,00 |
| 01.12.2025 | 15,51 | 15,72 | 15,36 | 15,62 | 0,58% | 11.696,00 |
| 28.11.2025 | 15,92 | 15,92 | 15,03 | 15,53 | -1,65% | 20.246,00 |
| 26.11.2025 | 15,57 | 15,89 | 15,57 | 15,79 | 0,57% | 15.050,00 |
| 25.11.2025 | 15,24 | 15,70 | 15,11 | 15,70 | 2,95% | 20.261,00 |
| 24.11.2025 | 15,23 | 15,36 | 15,05 | 15,25 | -0,46% | 21.205,00 |
| 21.11.2025 | 14,52 | 15,32 | 14,52 | 15,32 | 5,66% | 41.842,00 |
| 20.11.2025 | 14,70 | 14,70 | 14,48 | 14,50 | -0,62% | 16.571,00 |
| 19.11.2025 | 14,52 | 14,63 | 14,49 | 14,59 | 0,07% | 14.995,00 |
| 18.11.2025 | 14,60 | 14,70 | 14,48 | 14,58 | 0,00% | 13.057,00 |
| 17.11.2025 | 14,67 | 14,69 | 14,47 | 14,58 | -1,09% | 22.629,00 |
| 14.11.2025 | 14,37 | 14,76 | 14,37 | 14,74 | 0,14% | 24.515,00 |
| 13.11.2025 | 14,50 | 14,75 | 14,50 | 14,72 | 1,87% | 27.329,00 |
| 12.11.2025 | 15,09 | 15,17 | 14,45 | 14,45 | -3,86% | 83.374,00 |
| 11.11.2025 | 14,82 | 15,05 | 14,75 | 15,03 | 0,87% | 12.446,00 |
| 10.11.2025 | 14,68 | 15,13 | 14,68 | 14,90 | 2,26% | 16.687,00 |
| 07.11.2025 | 14,62 | 14,67 | 14,50 | 14,57 | -0,34% | 24.133,00 |
| 06.11.2025 | 15,13 | 15,13 | 14,54 | 14,62 | -3,69% | 16.319,00 |
| 05.11.2025 | 14,63 | 15,20 | 14,50 | 15,18 | 3,13% | 24.966,00 |
| 04.11.2025 | 14,85 | 14,85 | 14,51 | 14,72 | -0,20% | 24.024,00 |