15,585$
-0,16%
Echtzeit-Aktienkurs Bassett Furniture Industries
Bid:
Ask:
Aktienkurse zur Bassett Furniture Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 14.434,00 |
| 02.12.2025 | 15,66 | 15,74 | 15,30 | 15,39 | -1,57% | 10.213,00 |
| 01.12.2025 | 15,51 | 15,72 | 15,40 | 15,64 | 0,68% | 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% | 16.570,00 |
| 19.11.2025 | 14,52 | 14,63 | 14,49 | 14,59 | -0,21% | 14.995,00 |
| 18.11.2025 | 14,60 | 14,70 | 14,48 | 14,62 | -0,20% | 13.057,00 |
| 17.11.2025 | 14,67 | 14,69 | 14,47 | 14,65 | -0,61% | 22.629,00 |
| 14.11.2025 | 14,37 | 14,76 | 14,37 | 14,74 | 0,00% | 24.515,00 |
| 13.11.2025 | 14,50 | 14,75 | 14,50 | 14,74 | 1,80% | 27.269,00 |
| 12.11.2025 | 15,09 | 15,17 | 14,45 | 14,48 | -3,79% | 83.374,00 |
| 11.11.2025 | 14,82 | 15,05 | 14,75 | 15,05 | 0,94% | 12.446,00 |
| 10.11.2025 | 14,68 | 15,13 | 14,68 | 14,91 | 2,33% | 16.687,00 |
| 07.11.2025 | 14,62 | 14,67 | 14,50 | 14,57 | 0,21% | 24.133,00 |
| 06.11.2025 | 15,13 | 15,13 | 14,54 | 14,54 | -3,90% | 16.317,00 |
| 05.11.2025 | 14,63 | 15,20 | 14,50 | 15,13 | 2,51% | 24.966,00 |
| 04.11.2025 | 14,85 | 14,85 | 14,51 | 14,76 | 0,61% | 24.024,00 |
| 03.11.2025 | 14,68 | 14,76 | 14,59 | 14,67 | -0,54% | 14.430,00 |
| 31.10.2025 | 14,58 | 14,95 | 14,52 | 14,75 | 0,14% | 28.033,00 |
| 30.10.2025 | 14,85 | 14,95 | 14,46 | 14,73 | -1,73% | 31.059,00 |
| 29.10.2025 | 15,11 | 15,35 | 14,88 | 14,99 | -0,79% | 37.670,00 |
| 28.10.2025 | 15,28 | 15,35 | 15,11 | 15,11 | -0,33% | 19.487,00 |
| 27.10.2025 | 15,26 | 15,37 | 15,10 | 15,16 | -0,85% | 15.201,00 |
| 24.10.2025 | 15,51 | 15,61 | 15,22 | 15,29 | -1,35% | 11.837,00 |
| 23.10.2025 | 15,56 | 15,79 | 15,33 | 15,50 | 0,26% | 13.221,00 |
| 22.10.2025 | 15,11 | 15,47 | 15,02 | 15,46 | 2,93% | 35.515,00 |
| 21.10.2025 | 15,17 | 15,20 | 15,02 | 15,02 | -0,53% | 21.967,00 |
| 20.10.2025 | 15,19 | 15,65 | 15,06 | 15,10 | -0,92% | 23.171,00 |
| 17.10.2025 | 15,36 | 15,69 | 15,03 | 15,24 | -0,13% | 39.310,00 |
| 16.10.2025 | 15,39 | 15,78 | 15,20 | 15,26 | -1,55% | 25.389,00 |
| 15.10.2025 | 15,81 | 15,86 | 15,28 | 15,50 | -0,45% | 19.061,00 |
| 14.10.2025 | 15,45 | 15,83 | 15,29 | 15,57 | 0,58% | 21.765,00 |
| 13.10.2025 | 15,36 | 15,99 | 15,35 | 15,48 | -0,45% | 23.720,00 |
| 10.10.2025 | 15,58 | 15,94 | 15,38 | 15,55 | -0,38% | 49.647,00 |
| 09.10.2025 | 15,36 | 16,36 | 15,16 | 15,61 | -7,14% | 95.549,00 |
| 08.10.2025 | 16,33 | 17,00 | 15,97 | 16,81 | 5,72% | 80.435,00 |
| 07.10.2025 | 15,46 | 16,22 | 15,45 | 15,90 | 3,99% | 31.739,00 |
| 06.10.2025 | 15,59 | 15,65 | 15,26 | 15,29 | -1,55% | 19.607,00 |
| 03.10.2025 | 15,71 | 15,73 | 15,48 | 15,53 | -0,19% | 4.789,00 |
| 02.10.2025 | 16,00 | 16,20 | 15,52 | 15,56 | -2,57% | 16.784,00 |
| 01.10.2025 | 15,59 | 16,04 | 15,56 | 15,97 | 2,14% | 22.162,00 |
| 30.09.2025 | 15,69 | 15,90 | 15,55 | 15,64 | -0,86% | 16.536,00 |
| 29.09.2025 | 16,01 | 16,01 | 15,51 | 15,77 | -0,19% | 42.395,00 |
| 26.09.2025 | 16,01 | 16,12 | 15,61 | 15,80 | 1,64% | 28.032,00 |
| 25.09.2025 | 15,64 | 15,69 | 15,42 | 15,55 | 0,61% | 14.710,00 |
| 24.09.2025 | 15,33 | 15,84 | 15,33 | 15,45 | 0,32% | 32.963,00 |
| 23.09.2025 | 16,05 | 16,05 | 15,27 | 15,40 | -4,17% | 34.278,00 |
| 22.09.2025 | 16,16 | 16,32 | 15,87 | 16,07 | -0,56% | 23.717,00 |
| 19.09.2025 | 16,05 | 16,32 | 15,88 | 16,16 | -0,34% | 110.652,00 |
| 18.09.2025 | 16,50 | 16,50 | 15,98 | 16,22 | 0,97% | 19.121,00 |
| 17.09.2025 | 16,25 | 16,45 | 16,01 | 16,06 | -1,71% | 22.010,00 |
| 16.09.2025 | 16,44 | 16,44 | 16,03 | 16,34 | 0,06% | 14.540,00 |
| 15.09.2025 | 16,28 | 16,87 | 16,27 | 16,33 | -0,24% | 25.880,00 |
| 12.09.2025 | 16,90 | 17,12 | 16,28 | 16,37 | -3,93% | 12.714,00 |
| 11.09.2025 | 16,44 | 17,06 | 16,44 | 17,04 | 3,05% | 9.241,00 |
| 10.09.2025 | 16,55 | 16,61 | 16,36 | 16,54 | 0,15% | 9.689,00 |
| 09.09.2025 | 16,57 | 16,78 | 16,47 | 16,51 | -2,02% | 11.256,00 |
| 08.09.2025 | 16,91 | 16,91 | 16,85 | 16,85 | 0,30% | 5.938,00 |
| 05.09.2025 | 16,66 | 16,94 | 16,64 | 16,80 | -0,24% | 12.503,00 |
| 04.09.2025 | 16,47 | 16,84 | 16,25 | 16,84 | 4,79% | 11.500,00 |
| 03.09.2025 | 16,66 | 16,94 | 16,06 | 16,07 | -1,59% | 17.690,00 |
| 02.09.2025 | 16,54 | 17,00 | 16,33 | 16,33 | -2,91% | 20.069,00 |
| 29.08.2025 | 16,91 | 17,05 | 16,73 | 16,82 | 0,27% | 19.341,00 |
| 28.08.2025 | 16,87 | 17,08 | 16,69 | 16,78 | 0,45% | 12.417,00 |
| 27.08.2025 | 16,97 | 17,00 | 16,48 | 16,70 | -2,00% | 28.139,00 |
| 26.08.2025 | 17,65 | 17,80 | 17,04 | 17,04 | -4,27% | 29.858,00 |
| 25.08.2025 | 17,68 | 17,92 | 17,46 | 17,80 | 10,22% | 93.042,00 |
| 22.08.2025 | 15,59 | 16,23 | 15,55 | 16,15 | 3,46% | 46.212,00 |
| 21.08.2025 | 16,32 | 16,32 | 15,58 | 15,61 | -3,22% | 13.280,00 |
| 20.08.2025 | 15,99 | 16,21 | 15,96 | 16,13 | -0,06% | 11.448,00 |
| 19.08.2025 | 16,22 | 16,39 | 16,01 | 16,14 | -0,74% | 18.851,00 |
| 18.08.2025 | 16,51 | 16,51 | 16,11 | 16,26 | -1,16% | 16.844,00 |
| 15.08.2025 | 16,66 | 16,66 | 16,14 | 16,45 | -1,26% | 13.157,00 |
| 14.08.2025 | 17,33 | 17,33 | 16,66 | 16,66 | -4,20% | 14.625,00 |
| 13.08.2025 | 16,79 | 17,46 | 16,78 | 17,39 | 3,64% | 21.317,00 |
| 12.08.2025 | 16,02 | 16,79 | 16,02 | 16,78 | 4,55% | 24.404,00 |
| 11.08.2025 | 16,41 | 16,53 | 15,75 | 16,05 | -2,49% | 22.663,00 |
| 08.08.2025 | 16,36 | 16,53 | 16,18 | 16,46 | 1,67% | 14.348,00 |
| 07.08.2025 | 16,18 | 16,22 | 15,97 | 16,19 | 0,06% | 15.367,00 |
| 06.08.2025 | 15,88 | 16,30 | 15,67 | 16,18 | 2,80% | 24.844,00 |
| 05.08.2025 | 16,02 | 16,02 | 15,60 | 15,74 | -0,51% | 65.076,00 |
| 04.08.2025 | 15,50 | 15,94 | 15,49 | 15,82 | 1,61% | 23.642,00 |
| 01.08.2025 | 15,83 | 15,83 | 15,36 | 15,57 | -1,92% | 22.952,00 |
| 31.07.2025 | 16,14 | 16,41 | 15,61 | 15,88 | -2,25% | 30.700,00 |
| 30.07.2025 | 16,87 | 17,85 | 16,10 | 16,24 | -3,96% | 32.789,00 |
| 29.07.2025 | 17,45 | 17,45 | 16,82 | 16,91 | -2,14% | 34.412,00 |
| 28.07.2025 | 17,52 | 17,91 | 17,10 | 17,28 | -0,86% | 27.332,00 |
| 25.07.2025 | 18,11 | 18,17 | 17,16 | 17,43 | -4,39% | 49.566,00 |
| 24.07.2025 | 18,53 | 18,67 | 18,16 | 18,23 | -1,78% | 30.458,00 |
| 23.07.2025 | 19,27 | 19,27 | 18,39 | 18,56 | -2,42% | 35.288,00 |
| 22.07.2025 | 18,67 | 19,39 | 18,46 | 19,02 | 1,66% | 84.175,00 |
| 21.07.2025 | 18,55 | 19,07 | 17,84 | 18,71 | 0,70% | 68.152,00 |
| 18.07.2025 | 18,41 | 18,67 | 18,35 | 18,58 | 1,59% | 36.351,00 |
| 17.07.2025 | 18,50 | 18,60 | 18,11 | 18,29 | -1,14% | 51.382,00 |
| 16.07.2025 | 18,93 | 18,93 | 18,01 | 18,50 | -0,67% | 49.556,00 |