107,315$
-0,24%
Echtzeit-Aktienkurs Hawkins Inc.
Bid:
Ask:
Aktienkurse zur Hawkins Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 104,20 | 107,73 | 102,84 | 107,32 | -0,08% | 20.040,00 |
| 03.04.2025 | 105,01 | 109,06 | 104,94 | 107,41 | -2,94% | 148.119,00 |
| 02.04.2025 | 106,10 | 110,66 | 106,10 | 110,66 | 2,10% | 83.167,00 |
| 01.04.2025 | 106,36 | 108,57 | 105,48 | 108,38 | 2,29% | 81.103,00 |
| 31.03.2025 | 104,62 | 106,62 | 103,55 | 105,96 | -0,17% | 85.603,00 |
| 28.03.2025 | 106,99 | 107,28 | 105,43 | 106,14 | -0,39% | 91.649,00 |
| 27.03.2025 | 106,36 | 107,22 | 105,71 | 106,56 | -0,08% | 60.715,00 |
| 26.03.2025 | 107,29 | 108,30 | 106,10 | 106,65 | -0,50% | 40.378,00 |
| 25.03.2025 | 107,62 | 108,91 | 107,06 | 107,19 | -1,06% | 58.965,00 |
| 24.03.2025 | 107,46 | 108,39 | 105,97 | 108,34 | 2,43% | 61.177,00 |
| 21.03.2025 | 104,12 | 105,98 | 103,17 | 105,77 | 0,72% | 367.892,00 |
| 20.03.2025 | 105,81 | 107,61 | 104,92 | 105,01 | -1,85% | 97.258,00 |
| 19.03.2025 | 105,75 | 108,57 | 104,76 | 106,99 | 0,96% | 106.142,00 |
| 18.03.2025 | 106,41 | 107,31 | 104,62 | 105,97 | -0,77% | 113.466,00 |
| 17.03.2025 | 107,88 | 109,77 | 106,48 | 106,79 | -1,12% | 81.441,00 |
| 14.03.2025 | 104,77 | 108,29 | 104,43 | 108,00 | 4,77% | 117.738,00 |
| 13.03.2025 | 104,76 | 106,50 | 102,60 | 103,08 | -1,70% | 90.864,00 |
| 12.03.2025 | 106,90 | 108,54 | 104,61 | 104,86 | -1,09% | 90.255,00 |
| 11.03.2025 | 103,19 | 107,45 | 103,19 | 106,02 | 0,83% | 128.589,00 |
| 10.03.2025 | 102,34 | 105,48 | 101,19 | 105,15 | 1,17% | 117.593,00 |
| 07.03.2025 | 101,22 | 104,24 | 100,34 | 103,93 | 2,55% | 84.146,00 |
| 06.03.2025 | 102,31 | 103,70 | 100,64 | 101,35 | -2,35% | 92.158,00 |
| 05.03.2025 | 101,81 | 104,39 | 100,83 | 103,79 | 2,22% | 171.164,00 |
| 04.03.2025 | 99,69 | 102,79 | 98,30 | 101,54 | -0,07% | 117.584,00 |
| 03.03.2025 | 104,99 | 104,99 | 100,65 | 101,61 | -3,22% | 136.763,00 |
| 28.02.2025 | 103,68 | 105,90 | 103,45 | 104,99 | 0,90% | 79.676,00 |
| 27.02.2025 | 106,43 | 109,06 | 103,65 | 104,05 | -2,93% | 121.717,00 |
| 26.02.2025 | 109,19 | 111,90 | 106,81 | 107,19 | -1,24% | 121.244,00 |
| 25.02.2025 | 106,09 | 109,29 | 105,60 | 108,54 | 2,95% | 107.751,00 |
| 24.02.2025 | 104,78 | 107,24 | 104,11 | 105,43 | 0,98% | 123.811,00 |
| 21.02.2025 | 107,67 | 108,71 | 103,34 | 104,41 | -1,74% | 108.684,00 |
| 20.02.2025 | 110,07 | 110,50 | 106,24 | 106,26 | -4,05% | 107.950,00 |
| 19.02.2025 | 110,33 | 112,49 | 109,96 | 110,75 | -0,68% | 99.425,00 |
| 18.02.2025 | 110,39 | 111,88 | 110,00 | 111,51 | 1,01% | 75.638,00 |
| 14.02.2025 | 111,91 | 113,44 | 109,62 | 110,39 | -2,04% | 82.815,00 |
| 13.02.2025 | 111,17 | 112,84 | 110,53 | 112,69 | 2,39% | 70.679,00 |
| 12.02.2025 | 110,50 | 111,70 | 109,45 | 110,06 | -1,90% | 103.125,00 |
| 11.02.2025 | 112,49 | 113,47 | 110,97 | 112,19 | -0,87% | 83.456,00 |
| 10.02.2025 | 112,99 | 113,70 | 111,59 | 113,17 | 0,44% | 100.147,00 |
| 07.02.2025 | 114,39 | 115,72 | 112,08 | 112,67 | -2,00% | 144.346,00 |
| 06.02.2025 | 112,82 | 115,75 | 111,89 | 114,97 | 1,64% | 178.466,00 |
| 05.02.2025 | 114,29 | 118,15 | 112,97 | 113,11 | -2,47% | 196.109,00 |
| 04.02.2025 | 113,24 | 116,33 | 112,70 | 115,98 | 3,08% | 172.508,00 |
| 03.02.2025 | 104,46 | 113,17 | 104,46 | 112,51 | 5,24% | 267.618,00 |
| 31.01.2025 | 107,36 | 108,39 | 105,31 | 106,91 | 0,56% | 565.965,00 |
| 30.01.2025 | 115,00 | 117,60 | 101,84 | 106,31 | -8,44% | 340.873,00 |
| 29.01.2025 | 115,32 | 117,40 | 114,55 | 116,11 | -0,25% | 159.180,00 |
| 28.01.2025 | 112,68 | 118,00 | 112,54 | 116,40 | 3,42% | 131.131,00 |
| 27.01.2025 | 113,54 | 114,42 | 110,81 | 112,55 | -2,71% | 126.092,00 |
| 24.01.2025 | 117,32 | 118,30 | 115,39 | 115,68 | -2,20% | 113.105,00 |
| 23.01.2025 | 116,55 | 119,23 | 115,94 | 118,29 | 0,52% | 138.848,00 |
| 22.01.2025 | 116,46 | 117,72 | 115,65 | 117,67 | 1,54% | 124.728,00 |
| 21.01.2025 | 115,33 | 116,91 | 114,35 | 115,89 | 1,37% | 126.145,00 |
| 17.01.2025 | 113,11 | 114,61 | 112,56 | 114,32 | 2,11% | 112.743,00 |
| 16.01.2025 | 110,62 | 113,27 | 108,99 | 111,96 | 1,27% | 158.509,00 |
| 15.01.2025 | 115,36 | 116,83 | 110,51 | 110,56 | -1,22% | 193.308,00 |
| 14.01.2025 | 111,78 | 113,08 | 110,07 | 111,93 | 0,99% | 144.014,00 |
| 13.01.2025 | 107,14 | 111,06 | 105,85 | 110,83 | 0,90% | 224.869,00 |
| 10.01.2025 | 114,74 | 114,87 | 109,15 | 109,84 | -6,99% | 244.759,00 |
| 08.01.2025 | 115,02 | 122,02 | 113,80 | 118,10 | 2,22% | 154.255,00 |
| 07.01.2025 | 119,12 | 119,15 | 114,81 | 115,54 | -3,13% | 102.606,00 |
| 06.01.2025 | 123,00 | 124,41 | 118,61 | 119,27 | -3,01% | 126.926,00 |
| 03.01.2025 | 120,51 | 124,23 | 120,51 | 122,97 | 1,99% | 104.178,00 |
| 02.01.2025 | 123,10 | 124,37 | 119,90 | 120,57 | -1,71% | 111.714,00 |
| 31.12.2024 | 124,89 | 124,89 | 121,87 | 122,67 | -0,78% | 117.096,00 |
| 30.12.2024 | 124,41 | 124,84 | 122,17 | 123,64 | -1,36% | 72.137,00 |
| 27.12.2024 | 126,71 | 127,95 | 123,56 | 125,34 | -1,58% | 77.116,00 |
| 26.12.2024 | 124,34 | 127,57 | 123,98 | 127,35 | 1,34% | 85.148,00 |
| 24.12.2024 | 123,41 | 125,67 | 121,57 | 125,67 | 1,87% | 51.939,00 |
| 23.12.2024 | 123,00 | 124,25 | 119,13 | 123,36 | -0,50% | 98.822,00 |
| 20.12.2024 | 117,68 | 125,45 | 117,50 | 123,98 | 3,81% | 442.149,00 |
| 19.12.2024 | 119,03 | 122,06 | 119,03 | 119,43 | 0,62% | 104.819,00 |
| 18.12.2024 | 128,52 | 129,30 | 117,98 | 118,69 | -7,14% | 150.331,00 |
| 17.12.2024 | 129,70 | 130,19 | 126,47 | 127,82 | -1,59% | 107.822,00 |
| 16.12.2024 | 129,20 | 132,04 | 128,73 | 129,88 | 0,01% | 81.313,00 |
| 13.12.2024 | 132,80 | 133,73 | 129,85 | 129,87 | -2,04% | 84.529,00 |
| 12.12.2024 | 136,37 | 136,63 | 132,40 | 132,57 | -3,24% | 80.378,00 |
| 11.12.2024 | 133,66 | 139,55 | 133,66 | 137,01 | 3,39% | 111.919,00 |
| 10.12.2024 | 134,18 | 134,73 | 131,95 | 132,52 | -1,27% | 70.989,00 |
| 09.12.2024 | 136,02 | 136,02 | 133,45 | 134,22 | -0,73% | 79.551,00 |
| 06.12.2024 | 134,33 | 135,96 | 132,12 | 135,21 | 1,52% | 72.704,00 |
| 05.12.2024 | 137,08 | 137,41 | 132,75 | 133,18 | -3,22% | 113.193,00 |
| 04.12.2024 | 137,46 | 138,86 | 134,95 | 137,61 | 0,25% | 70.635,00 |
| 03.12.2024 | 136,80 | 138,14 | 135,44 | 137,26 | 0,45% | 71.405,00 |
| 02.12.2024 | 134,00 | 137,17 | 131,82 | 136,65 | 1,59% | 101.930,00 |
| 29.11.2024 | 134,11 | 136,87 | 133,07 | 134,51 | 0,84% | 55.438,00 |
| 27.11.2024 | 138,83 | 138,86 | 131,72 | 133,39 | -2,85% | 93.150,00 |
| 26.11.2024 | 134,22 | 137,98 | 133,03 | 137,31 | 1,36% | 117.044,00 |
| 25.11.2024 | 130,77 | 136,43 | 128,40 | 135,47 | 4,18% | 166.840,00 |
| 22.11.2024 | 129,20 | 131,00 | 128,23 | 130,03 | 1,57% | 89.327,00 |
| 21.11.2024 | 128,19 | 129,77 | 127,33 | 128,02 | 0,66% | 17.025,00 |
| 20.11.2024 | 125,65 | 127,19 | 123,90 | 127,18 | 0,70% | 90.938,00 |
| 19.11.2024 | 122,97 | 126,30 | 122,76 | 126,30 | 1,71% | 54.819,00 |
| 18.11.2024 | 123,38 | 125,51 | 122,86 | 124,18 | 0,47% | 90.353,00 |
| 15.11.2024 | 124,32 | 127,11 | 123,14 | 123,60 | -0,64% | 123.335,00 |
| 14.11.2024 | 124,76 | 125,55 | 122,56 | 124,39 | -0,45% | 171.610,00 |
| 13.11.2024 | 127,92 | 128,93 | 124,73 | 124,95 | -1,44% | 142.866,00 |
| 12.11.2024 | 125,91 | 127,91 | 125,91 | 126,77 | 0,48% | 125.540,00 |
| 11.11.2024 | 127,04 | 127,53 | 124,15 | 126,16 | 0,71% | 98.749,00 |
| 08.11.2024 | 121,30 | 125,70 | 121,19 | 125,27 | 3,27% | 186.521,00 |