17,470$
0,69%
Echtzeit-Aktienkurs Bassett Furniture Industries
Bid:
Ask:
Aktienkurse zur Bassett Furniture Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2025 | 17,16 | 17,76 | 17,16 | 17,46 | 0,63% | 19.283,00 |
| 07.05.2025 | 17,31 | 17,77 | 17,24 | 17,35 | 0,35% | 13.268,00 |
| 06.05.2025 | 17,92 | 17,93 | 17,21 | 17,29 | -3,25% | 13.597,00 |
| 05.05.2025 | 18,45 | 18,65 | 17,87 | 17,87 | -4,23% | 35.575,00 |
| 02.05.2025 | 17,53 | 18,87 | 17,53 | 18,66 | 5,96% | 42.745,00 |
| 01.05.2025 | 17,41 | 17,85 | 17,34 | 17,61 | -0,23% | 15.793,00 |
| 30.04.2025 | 17,21 | 17,65 | 17,21 | 17,65 | 0,68% | 40.296,00 |
| 29.04.2025 | 17,47 | 17,73 | 17,30 | 17,53 | 0,00% | 39.937,00 |
| 28.04.2025 | 17,89 | 18,15 | 17,10 | 17,53 | -1,35% | 20.323,00 |
| 25.04.2025 | 17,87 | 18,08 | 17,52 | 17,77 | -0,56% | 31.264,00 |
| 24.04.2025 | 17,98 | 17,98 | 17,51 | 17,87 | 0,00% | 43.702,00 |
| 23.04.2025 | 17,95 | 18,17 | 17,60 | 17,87 | 1,07% | 29.485,00 |
| 22.04.2025 | 17,64 | 18,07 | 17,21 | 17,68 | 1,78% | 53.215,00 |
| 21.04.2025 | 18,45 | 18,45 | 16,18 | 17,37 | -7,11% | 28.532,00 |
| 17.04.2025 | 18,88 | 19,67 | 18,34 | 18,70 | -0,53% | 51.471,00 |
| 16.04.2025 | 16,82 | 18,89 | 16,82 | 18,80 | 10,65% | 63.855,00 |
| 15.04.2025 | 16,99 | 17,05 | 16,73 | 16,99 | 0,24% | 20.987,00 |
| 14.04.2025 | 16,69 | 17,09 | 16,00 | 16,95 | 3,73% | 26.000,00 |
| 11.04.2025 | 15,92 | 16,59 | 15,81 | 16,34 | 3,75% | 29.068,00 |
| 10.04.2025 | 15,86 | 15,94 | 15,12 | 15,75 | -0,38% | 32.730,00 |
| 09.04.2025 | 14,47 | 15,81 | 14,42 | 15,81 | 6,04% | 25.085,00 |
| 08.04.2025 | 15,16 | 15,70 | 13,99 | 14,91 | -3,81% | 36.926,00 |
| 07.04.2025 | 14,33 | 15,50 | 14,01 | 15,50 | 1,84% | 38.220,00 |
| 04.04.2025 | 14,50 | 15,22 | 14,50 | 15,22 | 0,26% | 18.074,00 |
| 03.04.2025 | 15,65 | 15,84 | 14,78 | 15,18 | -2,82% | 55.953,00 |
| 02.04.2025 | 15,03 | 15,90 | 15,03 | 15,62 | 3,03% | 30.151,00 |
| 01.04.2025 | 15,35 | 15,69 | 15,10 | 15,16 | -2,98% | 17.742,00 |
| 31.03.2025 | 15,71 | 15,86 | 15,23 | 15,63 | -0,54% | 11.986,00 |
| 28.03.2025 | 15,58 | 15,97 | 15,58 | 15,71 | -0,25% | 20.455,00 |
| 27.03.2025 | 15,29 | 15,95 | 15,29 | 15,75 | 2,34% | 24.691,00 |
| 26.03.2025 | 15,19 | 15,56 | 15,15 | 15,39 | 1,32% | 6.968,00 |
| 25.03.2025 | 15,49 | 15,92 | 14,77 | 15,19 | -4,94% | 21.368,00 |
| 24.03.2025 | 15,83 | 15,99 | 15,47 | 15,98 | 0,25% | 8.409,00 |
| 21.03.2025 | 16,13 | 16,13 | 15,49 | 15,94 | -1,30% | 17.704,00 |
| 20.03.2025 | 16,00 | 16,15 | 15,89 | 16,15 | 0,87% | 25.109,00 |
| 19.03.2025 | 15,72 | 16,04 | 15,54 | 16,01 | 0,69% | 14.318,00 |
| 18.03.2025 | 15,72 | 15,98 | 15,65 | 15,90 | 2,38% | 20.816,00 |
| 17.03.2025 | 15,04 | 15,74 | 15,04 | 15,53 | 2,92% | 10.524,00 |
| 14.03.2025 | 16,11 | 16,13 | 15,06 | 15,09 | -6,51% | 35.211,00 |
| 13.03.2025 | 15,60 | 16,20 | 15,60 | 16,14 | 1,00% | 25.001,00 |
| 12.03.2025 | 15,93 | 16,00 | 15,59 | 15,98 | 1,46% | 23.768,00 |
| 11.03.2025 | 15,70 | 15,83 | 15,54 | 15,75 | 0,96% | 34.384,00 |
| 10.03.2025 | 15,41 | 15,83 | 15,26 | 15,60 | 0,97% | 22.886,00 |
| 07.03.2025 | 15,74 | 15,76 | 15,45 | 15,45 | -1,78% | 4.569,00 |
| 06.03.2025 | 15,56 | 15,93 | 15,40 | 15,73 | -0,94% | 10.475,00 |
| 05.03.2025 | 15,23 | 15,94 | 15,23 | 15,88 | 3,25% | 10.581,00 |
| 04.03.2025 | 15,31 | 15,71 | 15,03 | 15,38 | -1,91% | 7.863,00 |
| 03.03.2025 | 15,65 | 15,70 | 15,48 | 15,68 | -0,76% | 9.358,00 |
| 28.02.2025 | 15,67 | 15,96 | 15,40 | 15,80 | 2,27% | 30.559,00 |
| 27.02.2025 | 15,60 | 15,65 | 15,30 | 15,45 | -0,64% | 18.018,00 |
| 26.02.2025 | 15,25 | 15,65 | 15,09 | 15,55 | 2,17% | 15.918,00 |
| 25.02.2025 | 14,90 | 15,22 | 14,90 | 15,22 | 1,94% | 10.396,00 |
| 24.02.2025 | 15,15 | 15,15 | 14,93 | 14,93 | -1,32% | 6.150,00 |
| 21.02.2025 | 14,65 | 15,49 | 14,64 | 15,13 | -2,58% | 7.309,00 |
| 20.02.2025 | 15,50 | 15,53 | 15,20 | 15,53 | 0,19% | 19.694,00 |
| 19.02.2025 | 15,40 | 15,50 | 15,25 | 15,50 | 0,65% | 10.336,00 |
| 18.02.2025 | 14,93 | 15,40 | 14,60 | 15,40 | 1,12% | 21.610,00 |
| 14.02.2025 | 14,69 | 15,27 | 14,34 | 15,23 | 2,97% | 24.790,00 |
| 13.02.2025 | 14,25 | 14,85 | 14,25 | 14,79 | 3,72% | 12.259,00 |
| 12.02.2025 | 14,00 | 14,40 | 13,97 | 14,26 | 0,71% | 21.664,00 |
| 11.02.2025 | 14,04 | 14,26 | 13,92 | 14,16 | 2,02% | 10.839,00 |
| 10.02.2025 | 14,30 | 14,30 | 13,86 | 13,88 | -1,91% | 10.315,00 |
| 07.02.2025 | 13,90 | 14,32 | 13,82 | 14,15 | 1,36% | 6.949,00 |
| 06.02.2025 | 13,93 | 14,27 | 13,92 | 13,96 | -0,99% | 12.296,00 |
| 05.02.2025 | 14,11 | 14,90 | 13,81 | 14,10 | 1,08% | 4.868,00 |
| 04.02.2025 | 14,10 | 14,29 | 13,77 | 13,95 | -1,06% | 4.214,00 |
| 03.02.2025 | 14,52 | 14,61 | 13,96 | 14,10 | -3,16% | 27.661,00 |
| 31.01.2025 | 14,25 | 15,00 | 13,76 | 14,56 | -0,41% | 124.677,00 |
| 30.01.2025 | 15,42 | 15,42 | 14,19 | 14,62 | 3,03% | 31.081,00 |
| 29.01.2025 | 13,86 | 14,19 | 13,63 | 14,19 | 1,72% | 30.710,00 |
| 28.01.2025 | 13,73 | 13,97 | 13,73 | 13,95 | 0,72% | 13.625,00 |
| 27.01.2025 | 13,62 | 13,94 | 13,62 | 13,85 | -0,72% | 12.387,00 |
| 24.01.2025 | 14,11 | 14,37 | 13,85 | 13,95 | -2,79% | 6.961,00 |
| 23.01.2025 | 14,24 | 14,35 | 14,19 | 14,35 | 3,39% | 3.903,00 |
| 22.01.2025 | 13,86 | 14,80 | 13,86 | 13,88 | 0,14% | 7.749,00 |
| 21.01.2025 | 14,02 | 14,14 | 13,67 | 13,86 | 0,00% | 11.713,00 |
| 17.01.2025 | 14,14 | 14,47 | 13,85 | 13,86 | -3,55% | 12.045,00 |
| 16.01.2025 | 13,88 | 14,37 | 13,85 | 14,37 | 3,38% | 14.726,00 |
| 15.01.2025 | 13,85 | 13,90 | 13,82 | 13,90 | 0,36% | 4.067,00 |
| 14.01.2025 | 13,96 | 14,17 | 13,80 | 13,85 | 0,00% | 14.175,00 |
| 13.01.2025 | 13,75 | 13,91 | 13,64 | 13,85 | 0,00% | 15.043,00 |
| 10.01.2025 | 13,89 | 13,90 | 13,85 | 13,85 | -0,79% | 2.777,00 |
| 08.01.2025 | 13,92 | 13,97 | 13,85 | 13,96 | 0,79% | 4.062,00 |
| 07.01.2025 | 13,80 | 13,88 | 13,80 | 13,85 | 0,00% | 9.949,00 |
| 06.01.2025 | 14,00 | 14,20 | 13,66 | 13,85 | -0,79% | 13.787,00 |
| 03.01.2025 | 13,92 | 14,10 | 13,87 | 13,96 | -0,29% | 3.478,00 |
| 02.01.2025 | 13,78 | 14,07 | 13,78 | 14,00 | 1,23% | 15.491,00 |
| 31.12.2024 | 13,80 | 14,23 | 13,67 | 13,83 | -0,14% | 17.889,00 |
| 30.12.2024 | 13,81 | 13,98 | 13,69 | 13,85 | -0,07% | 10.218,00 |
| 27.12.2024 | 13,73 | 13,91 | 13,66 | 13,86 | 0,58% | 9.793,00 |
| 26.12.2024 | 13,92 | 14,02 | 13,69 | 13,78 | -0,86% | 7.349,00 |
| 24.12.2024 | 13,80 | 14,04 | 13,74 | 13,90 | 0,36% | 5.615,00 |
| 23.12.2024 | 13,79 | 13,89 | 13,72 | 13,85 | -1,07% | 8.541,00 |
| 20.12.2024 | 13,73 | 14,00 | 13,65 | 14,00 | 1,01% | 12.334,00 |
| 19.12.2024 | 13,73 | 14,22 | 13,70 | 13,86 | 0,29% | 9.050,00 |
| 18.12.2024 | 13,92 | 14,22 | 13,63 | 13,82 | -1,43% | 20.259,00 |
| 17.12.2024 | 13,72 | 14,02 | 13,72 | 14,02 | -1,48% | 5.362,00 |
| 16.12.2024 | 13,72 | 14,48 | 13,72 | 14,23 | -1,79% | 9.658,00 |
| 13.12.2024 | 14,19 | 14,67 | 13,85 | 14,49 | 1,68% | 9.657,00 |
| 12.12.2024 | 13,64 | 14,27 | 13,64 | 14,25 | 4,47% | 10.968,00 |