18,200$
1,90%
Echtzeit-Aktienkurs Bassett Furniture Industries
Bid:
Ask:
Aktienkurse zur Bassett Furniture Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.03.2023 | 18,39 | 18,52 | 18,11 | 18,20 | 1,90% | 18.295,00 |
| 20.03.2023 | 18,25 | 18,35 | 17,73 | 17,86 | -0,06% | 21.359,00 |
| 17.03.2023 | 18,30 | 18,47 | 17,76 | 17,87 | -2,35% | 40.667,00 |
| 16.03.2023 | 18,09 | 18,38 | 18,00 | 18,30 | 1,16% | 12.790,00 |
| 15.03.2023 | 18,25 | 18,62 | 18,01 | 18,09 | -1,26% | 18.144,00 |
| 14.03.2023 | 18,42 | 18,79 | 18,21 | 18,32 | 0,60% | 15.207,00 |
| 13.03.2023 | 18,23 | 18,57 | 18,12 | 18,21 | -1,35% | 17.019,00 |
| 10.03.2023 | 18,72 | 18,78 | 18,17 | 18,46 | -0,81% | 48.516,00 |
| 09.03.2023 | 18,60 | 18,82 | 18,47 | 18,61 | 0,49% | 36.122,00 |
| 08.03.2023 | 18,96 | 19,17 | 18,50 | 18,52 | -2,27% | 25.225,00 |
| 07.03.2023 | 19,06 | 19,06 | 18,72 | 18,95 | 0,40% | 11.606,00 |
| 06.03.2023 | 19,29 | 19,29 | 18,85 | 18,88 | -1,23% | 23.770,00 |
| 03.03.2023 | 18,95 | 19,21 | 18,85 | 19,11 | 2,19% | 9.290,00 |
| 02.03.2023 | 18,56 | 18,90 | 18,56 | 18,70 | -0,21% | 9.564,00 |
| 01.03.2023 | 18,37 | 18,86 | 18,37 | 18,74 | 1,02% | 7.132,00 |
| 28.02.2023 | 18,64 | 18,93 | 18,40 | 18,55 | -0,48% | 11.286,00 |
| 27.02.2023 | 18,97 | 19,56 | 18,64 | 18,64 | -1,01% | 9.525,00 |
| 24.02.2023 | 19,20 | 19,35 | 18,11 | 18,83 | -2,18% | 19.812,00 |
| 23.02.2023 | 19,29 | 19,50 | 19,07 | 19,25 | -0,16% | 28.297,00 |
| 22.02.2023 | 18,54 | 19,60 | 18,50 | 19,28 | 4,73% | 37.134,00 |
| 21.02.2023 | 18,61 | 18,93 | 18,13 | 18,41 | -1,29% | 29.329,00 |
| 17.02.2023 | 18,34 | 18,65 | 18,34 | 18,65 | 0,11% | 29.824,00 |
| 16.02.2023 | 18,63 | 19,45 | 18,34 | 18,63 | 0,00% | 18.258,00 |
| 15.02.2023 | 19,04 | 19,04 | 18,34 | 18,63 | 0,70% | 12.752,00 |
| 14.02.2023 | 19,04 | 19,04 | 18,35 | 18,50 | -1,33% | 9.616,00 |
| 13.02.2023 | 18,66 | 19,25 | 18,46 | 18,75 | 0,64% | 9.737,00 |
| 10.02.2023 | 18,63 | 19,01 | 18,41 | 18,63 | 0,00% | 10.647,00 |
| 09.02.2023 | 19,04 | 19,52 | 18,63 | 18,63 | -2,46% | 54.430,00 |
| 08.02.2023 | 19,60 | 19,61 | 18,90 | 19,10 | -3,29% | 17.386,00 |
| 07.02.2023 | 19,87 | 19,98 | 19,50 | 19,75 | -0,35% | 16.954,00 |
| 06.02.2023 | 19,76 | 19,99 | 19,65 | 19,82 | 0,30% | 17.066,00 |
| 03.02.2023 | 19,48 | 19,93 | 19,48 | 19,76 | 0,87% | 11.051,00 |
| 02.02.2023 | 19,18 | 19,74 | 19,04 | 19,59 | 1,50% | 20.632,00 |
| 01.02.2023 | 19,52 | 19,58 | 18,93 | 19,30 | -0,31% | 19.923,00 |
| 31.01.2023 | 18,88 | 19,36 | 18,88 | 19,36 | 3,42% | 16.388,00 |
| 30.01.2023 | 18,66 | 18,97 | 18,66 | 18,72 | 0,59% | 19.120,00 |
| 27.01.2023 | 19,06 | 19,21 | 18,61 | 18,61 | -2,82% | 16.011,00 |
| 26.01.2023 | 18,73 | 19,23 | 18,36 | 19,15 | 2,57% | 25.353,00 |
| 25.01.2023 | 18,94 | 18,97 | 18,45 | 18,67 | -1,32% | 14.915,00 |
| 24.01.2023 | 18,88 | 19,37 | 18,55 | 18,92 | 4,47% | 36.191,00 |
| 23.01.2023 | 18,46 | 18,83 | 18,08 | 18,11 | -0,98% | 20.011,00 |
| 20.01.2023 | 18,51 | 18,60 | 17,75 | 18,29 | -1,67% | 27.089,00 |
| 19.01.2023 | 18,69 | 18,89 | 18,35 | 18,60 | -0,59% | 18.439,00 |
| 18.01.2023 | 18,65 | 19,25 | 18,31 | 18,71 | 0,54% | 36.775,00 |
| 17.01.2023 | 18,42 | 19,07 | 18,42 | 18,61 | 0,27% | 44.051,00 |
| 13.01.2023 | 17,99 | 18,56 | 17,99 | 18,56 | 2,26% | 15.459,00 |
| 12.01.2023 | 17,70 | 18,31 | 17,36 | 18,15 | 3,42% | 20.406,00 |
| 11.01.2023 | 17,67 | 17,70 | 17,32 | 17,55 | -0,68% | 16.690,00 |
| 10.01.2023 | 17,94 | 17,97 | 17,27 | 17,67 | -1,28% | 48.934,00 |
| 09.01.2023 | 17,58 | 17,93 | 17,51 | 17,90 | 3,17% | 17.837,00 |
| 06.01.2023 | 17,31 | 17,75 | 17,31 | 17,35 | 0,41% | 19.345,00 |
| 05.01.2023 | 17,43 | 17,50 | 17,10 | 17,28 | -0,52% | 21.072,00 |
| 04.01.2023 | 16,92 | 17,50 | 16,80 | 17,37 | 2,24% | 28.064,00 |
| 03.01.2023 | 17,35 | 17,78 | 16,99 | 16,99 | -2,24% | 18.872,00 |
| 30.12.2022 | 17,18 | 17,85 | 16,98 | 17,38 | 1,40% | 29.091,00 |
| 29.12.2022 | 16,94 | 17,47 | 16,74 | 17,14 | 2,39% | 20.850,00 |
| 28.12.2022 | 17,11 | 17,33 | 16,68 | 16,74 | -1,93% | 42.003,00 |
| 27.12.2022 | 17,10 | 17,42 | 17,01 | 17,07 | -0,06% | 23.565,00 |
| 23.12.2022 | 16,95 | 17,25 | 16,94 | 17,08 | 0,47% | 12.490,00 |
| 22.12.2022 | 17,00 | 17,24 | 16,74 | 17,00 | -0,06% | 27.361,00 |
| 21.12.2022 | 17,12 | 17,29 | 16,99 | 17,01 | -0,64% | 24.113,00 |
| 20.12.2022 | 17,15 | 17,43 | 16,97 | 17,12 | 0,00% | 20.831,00 |
| 19.12.2022 | 17,25 | 17,35 | 16,94 | 17,12 | -1,38% | 27.490,00 |
| 16.12.2022 | 17,46 | 17,62 | 17,20 | 17,36 | -0,97% | 14.139,00 |
| 15.12.2022 | 17,53 | 17,83 | 17,00 | 17,53 | -1,13% | 23.304,00 |
| 14.12.2022 | 17,57 | 18,00 | 17,24 | 17,73 | 0,68% | 45.042,00 |
| 13.12.2022 | 18,30 | 18,30 | 17,56 | 17,61 | -3,51% | 82.283,00 |
| 12.12.2022 | 17,52 | 18,25 | 17,31 | 18,25 | 4,17% | 26.180,00 |
| 09.12.2022 | 17,94 | 19,18 | 17,45 | 17,52 | -2,12% | 22.675,00 |
| 08.12.2022 | 17,90 | 18,23 | 17,71 | 17,90 | -0,22% | 36.959,00 |
| 07.12.2022 | 18,15 | 18,48 | 17,75 | 17,94 | -1,21% | 42.006,00 |
| 06.12.2022 | 18,45 | 18,59 | 18,04 | 18,16 | -1,04% | 38.952,00 |
| 05.12.2022 | 18,45 | 18,88 | 18,14 | 18,35 | -0,65% | 26.257,00 |
| 02.12.2022 | 18,45 | 18,80 | 18,19 | 18,47 | -0,27% | 22.429,00 |
| 01.12.2022 | 19,09 | 19,13 | 18,37 | 18,52 | -2,47% | 26.497,00 |
| 30.11.2022 | 18,41 | 19,14 | 18,38 | 18,99 | 2,26% | 24.068,00 |
| 29.11.2022 | 18,73 | 18,83 | 18,30 | 18,57 | -0,70% | 29.140,00 |
| 28.11.2022 | 18,67 | 19,04 | 18,51 | 18,70 | 0,43% | 39.022,00 |
| 25.11.2022 | 18,91 | 19,45 | 18,61 | 18,62 | -2,21% | 27.066,00 |
| 23.11.2022 | 19,22 | 19,28 | 18,71 | 19,04 | -0,47% | 23.852,00 |
| 22.11.2022 | 19,13 | 19,38 | 18,90 | 19,13 | -0,26% | 24.456,00 |
| 21.11.2022 | 19,46 | 19,46 | 19,09 | 19,18 | -0,42% | 21.822,00 |
| 18.11.2022 | 18,90 | 19,64 | 18,87 | 19,26 | 1,90% | 39.130,00 |
| 17.11.2022 | 18,57 | 18,90 | 18,11 | 18,90 | 1,72% | 22.983,00 |
| 16.11.2022 | 18,45 | 18,73 | 18,30 | 18,58 | -0,16% | 33.662,00 |
| 15.11.2022 | 18,93 | 18,93 | 18,46 | 18,61 | -0,75% | 24.686,00 |
| 14.11.2022 | 19,00 | 19,24 | 18,67 | 18,75 | -1,52% | 23.795,00 |
| 11.11.2022 | 18,69 | 19,29 | 18,69 | 19,04 | 1,87% | 21.002,00 |
| 10.11.2022 | 18,85 | 19,18 | 18,60 | 18,69 | 2,13% | 20.718,00 |
| 09.11.2022 | 18,66 | 18,87 | 18,22 | 18,30 | -2,71% | 36.918,00 |
| 08.11.2022 | 18,73 | 19,13 | 18,68 | 18,81 | 1,51% | 65.540,00 |
| 07.11.2022 | 18,69 | 19,00 | 18,27 | 18,53 | -0,16% | 60.595,00 |
| 04.11.2022 | 18,01 | 18,68 | 18,01 | 18,56 | 2,83% | 30.084,00 |
| 03.11.2022 | 17,13 | 18,63 | 16,69 | 18,05 | 3,68% | 52.181,00 |
| 02.11.2022 | 18,10 | 18,49 | 17,32 | 17,41 | -2,79% | 51.280,00 |
| 01.11.2022 | 18,19 | 18,68 | 17,91 | 17,91 | -1,49% | 60.306,00 |
| 31.10.2022 | 17,90 | 18,32 | 17,71 | 18,18 | 1,51% | 39.608,00 |
| 28.10.2022 | 17,68 | 18,25 | 17,53 | 17,91 | 1,07% | 45.135,00 |
| 27.10.2022 | 17,08 | 18,11 | 17,08 | 17,72 | 3,81% | 51.553,00 |
| 26.10.2022 | 17,06 | 17,39 | 16,68 | 17,07 | 0,35% | 45.490,00 |