154,700$
-3,36%
Echtzeit-Aktienkurs Hawkins Inc.
Bid:
Ask:
Aktienkurse zur Hawkins Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 158,32 | 158,59 | 153,63 | 154,77 | -3,24% | 137.087,00 |
| 28.05.2026 | 158,30 | 162,60 | 156,88 | 159,95 | 0,83% | 77.031,00 |
| 27.05.2026 | 156,61 | 159,29 | 155,72 | 158,64 | 1,04% | 93.468,00 |
| 26.05.2026 | 153,97 | 158,69 | 153,41 | 157,00 | 2,52% | 85.764,00 |
| 22.05.2026 | 152,64 | 155,40 | 150,00 | 153,14 | 0,33% | 96.466,00 |
| 21.05.2026 | 154,36 | 154,36 | 147,72 | 152,63 | -1,60% | 188.253,00 |
| 20.05.2026 | 152,61 | 155,58 | 150,75 | 155,11 | 1,53% | 136.105,00 |
| 19.05.2026 | 155,43 | 155,43 | 145,50 | 152,77 | -2,08% | 272.209,00 |
| 18.05.2026 | 159,79 | 163,32 | 154,13 | 156,01 | -1,87% | 131.997,00 |
| 15.05.2026 | 154,93 | 160,98 | 153,55 | 158,98 | 1,43% | 177.782,00 |
| 14.05.2026 | 163,41 | 174,12 | 152,00 | 156,74 | -3,15% | 334.846,00 |
| 13.05.2026 | 168,78 | 171,66 | 160,31 | 161,83 | -4,01% | 209.128,00 |
| 12.05.2026 | 171,68 | 171,68 | 164,61 | 168,59 | -1,77% | 104.152,00 |
| 11.05.2026 | 168,80 | 172,37 | 167,01 | 171,63 | 2,67% | 92.922,00 |
| 08.05.2026 | 167,55 | 168,92 | 165,36 | 167,16 | 0,13% | 106.498,00 |
| 07.05.2026 | 167,00 | 169,08 | 163,65 | 166,94 | -0,01% | 103.966,00 |
| 06.05.2026 | 167,91 | 167,92 | 161,67 | 166,96 | -0,02% | 124.878,00 |
| 05.05.2026 | 166,33 | 171,72 | 165,32 | 167,00 | 1,14% | 128.139,00 |
| 04.05.2026 | 167,11 | 170,06 | 164,62 | 165,11 | -1,42% | 130.594,00 |
| 01.05.2026 | 168,24 | 170,34 | 165,85 | 167,49 | 0,03% | 124.546,00 |
| 30.04.2026 | 163,20 | 169,13 | 161,89 | 167,44 | 1,79% | 135.453,00 |
| 29.04.2026 | 165,05 | 165,48 | 161,26 | 164,50 | -0,93% | 164.550,00 |
| 28.04.2026 | 171,00 | 171,24 | 162,17 | 166,05 | -2,74% | 191.300,00 |
| 27.04.2026 | 169,56 | 172,00 | 167,03 | 170,73 | 0,02% | 130.859,00 |
| 24.04.2026 | 167,52 | 172,14 | 164,61 | 170,70 | 1,90% | 165.690,00 |
| 23.04.2026 | 164,03 | 169,13 | 162,80 | 167,52 | 2,17% | 187.529,00 |
| 22.04.2026 | 165,09 | 166,20 | 161,38 | 163,97 | -0,26% | 142.415,00 |
| 21.04.2026 | 159,00 | 170,90 | 159,00 | 164,39 | 3,57% | 506.979,00 |
| 20.04.2026 | 150,64 | 158,95 | 146,10 | 158,72 | 5,06% | 293.186,00 |
| 17.04.2026 | 148,12 | 153,12 | 147,28 | 151,08 | 2,43% | 210.422,00 |
| 16.04.2026 | 147,22 | 148,38 | 145,91 | 147,49 | 0,29% | 109.230,00 |
| 15.04.2026 | 147,27 | 147,97 | 144,90 | 147,07 | -0,72% | 239.487,00 |
| 14.04.2026 | 150,50 | 150,98 | 147,20 | 148,14 | -1,64% | 119.646,00 |
| 13.04.2026 | 148,10 | 151,91 | 146,50 | 150,61 | 1,69% | 186.360,00 |
| 10.04.2026 | 146,91 | 150,30 | 145,92 | 148,10 | 0,29% | 151.508,00 |
| 09.04.2026 | 146,20 | 148,84 | 145,45 | 147,67 | 0,38% | 196.194,00 |
| 08.04.2026 | 151,80 | 152,97 | 146,77 | 147,11 | 0,21% | 206.392,00 |
| 07.04.2026 | 148,67 | 150,10 | 145,21 | 146,80 | -1,81% | 115.170,00 |
| 06.04.2026 | 151,34 | 153,03 | 149,49 | 149,50 | -1,34% | 173.902,00 |
| 02.04.2026 | 153,99 | 156,47 | 150,52 | 151,53 | -3,14% | 174.376,00 |
| 01.04.2026 | 155,19 | 157,15 | 151,50 | 156,45 | 1,82% | 129.805,00 |
| 31.03.2026 | 152,64 | 156,47 | 151,97 | 153,65 | 1,36% | 153.288,00 |
| 30.03.2026 | 152,60 | 155,33 | 150,16 | 151,59 | -0,35% | 151.850,00 |
| 27.03.2026 | 149,94 | 154,00 | 144,42 | 152,12 | 0,52% | 123.018,00 |
| 26.03.2026 | 150,87 | 152,82 | 149,47 | 151,34 | -0,64% | 163.012,00 |
| 25.03.2026 | 150,10 | 153,12 | 148,80 | 152,31 | 2,95% | 134.673,00 |
| 24.03.2026 | 140,53 | 148,70 | 140,44 | 147,95 | 4,90% | 196.180,00 |
| 23.03.2026 | 135,86 | 142,31 | 134,59 | 141,04 | 6,62% | 175.202,00 |
| 20.03.2026 | 135,21 | 136,24 | 128,75 | 132,28 | -2,00% | 690.206,00 |
| 19.03.2026 | 135,54 | 137,24 | 132,05 | 134,98 | -2,20% | 183.126,00 |
| 18.03.2026 | 143,93 | 145,10 | 137,31 | 138,02 | -4,91% | 177.755,00 |
| 17.03.2026 | 143,87 | 146,04 | 141,66 | 145,15 | 1,07% | 213.113,00 |
| 16.03.2026 | 140,77 | 143,96 | 139,37 | 143,62 | 2,67% | 199.442,00 |
| 13.03.2026 | 141,76 | 146,15 | 136,66 | 139,88 | 0,12% | 123.330,00 |
| 12.03.2026 | 146,71 | 148,36 | 137,82 | 139,71 | -5,59% | 137.105,00 |
| 11.03.2026 | 146,41 | 148,75 | 145,10 | 147,99 | -0,18% | 132.628,00 |
| 10.03.2026 | 151,37 | 152,07 | 146,83 | 148,26 | -3,08% | 169.743,00 |
| 09.03.2026 | 148,40 | 153,55 | 144,26 | 152,97 | 2,77% | 142.144,00 |
| 06.03.2026 | 147,73 | 150,63 | 145,59 | 148,84 | -0,85% | 122.784,00 |
| 05.03.2026 | 150,57 | 155,47 | 148,58 | 150,12 | -0,63% | 149.163,00 |
| 04.03.2026 | 151,94 | 153,93 | 148,21 | 151,07 | 0,08% | 116.250,00 |
| 03.03.2026 | 143,38 | 152,00 | 140,32 | 150,95 | 2,52% | 201.299,00 |
| 02.03.2026 | 147,12 | 150,79 | 145,74 | 147,24 | -1,25% | 153.763,00 |
| 27.02.2026 | 147,76 | 149,76 | 146,07 | 149,10 | -0,26% | 121.415,00 |
| 26.02.2026 | 147,23 | 150,12 | 145,74 | 149,49 | 1,95% | 140.427,00 |
| 25.02.2026 | 147,72 | 148,04 | 144,32 | 146,63 | -0,08% | 120.074,00 |
| 24.02.2026 | 144,45 | 149,21 | 144,45 | 146,75 | 1,88% | 101.220,00 |
| 23.02.2026 | 144,95 | 145,26 | 142,36 | 144,04 | -1,68% | 68.780,00 |
| 20.02.2026 | 144,53 | 148,24 | 143,95 | 146,50 | 1,08% | 66.220,00 |
| 19.02.2026 | 143,18 | 145,84 | 142,61 | 144,94 | 0,08% | 72.157,00 |
| 18.02.2026 | 145,82 | 147,77 | 143,65 | 144,82 | -0,10% | 79.732,00 |
| 17.02.2026 | 146,39 | 146,78 | 142,71 | 144,96 | -1,13% | 121.103,00 |
| 13.02.2026 | 143,51 | 148,59 | 142,84 | 146,61 | 1,71% | 121.239,00 |
| 12.02.2026 | 149,60 | 153,92 | 143,88 | 144,15 | -3,60% | 114.873,00 |
| 11.02.2026 | 144,19 | 150,64 | 143,20 | 149,53 | 4,19% | 167.552,00 |
| 10.02.2026 | 140,71 | 145,25 | 137,00 | 143,51 | 1,99% | 125.376,00 |
| 09.02.2026 | 139,23 | 141,41 | 135,76 | 140,71 | 4,71% | 83.366,00 |
| 06.02.2026 | 131,61 | 137,11 | 130,82 | 134,38 | 3,39% | 148.765,00 |
| 05.02.2026 | 129,20 | 131,72 | 125,15 | 129,97 | 0,53% | 145.051,00 |
| 04.02.2026 | 126,90 | 131,24 | 125,69 | 129,28 | 2,02% | 151.765,00 |
| 03.02.2026 | 124,81 | 128,02 | 123,79 | 126,72 | 1,38% | 172.319,00 |
| 02.02.2026 | 129,70 | 129,70 | 122,73 | 125,00 | -4,03% | 480.840,00 |
| 30.01.2026 | 138,08 | 142,37 | 130,18 | 130,25 | -6,79% | 477.690,00 |
| 29.01.2026 | 149,29 | 149,29 | 135,68 | 139,74 | -9,11% | 573.800,00 |
| 28.01.2026 | 154,87 | 154,87 | 150,73 | 153,75 | 0,07% | 95.907,00 |
| 27.01.2026 | 152,66 | 154,00 | 150,73 | 153,64 | 0,27% | 62.861,00 |
| 26.01.2026 | 154,50 | 156,38 | 152,76 | 153,23 | -0,96% | 114.698,00 |
| 23.01.2026 | 156,17 | 158,45 | 154,54 | 154,72 | -1,09% | 68.776,00 |
| 22.01.2026 | 154,65 | 157,94 | 154,00 | 156,42 | 1,51% | 84.524,00 |
| 21.01.2026 | 153,22 | 154,68 | 151,79 | 154,10 | 1,46% | 98.432,00 |
| 20.01.2026 | 149,18 | 152,02 | 148,09 | 151,88 | -0,08% | 97.824,00 |
| 16.01.2026 | 153,04 | 153,51 | 150,51 | 152,00 | -0,78% | 107.586,00 |
| 15.01.2026 | 152,54 | 156,17 | 151,77 | 153,19 | 1,02% | 142.671,00 |
| 14.01.2026 | 152,37 | 153,94 | 144,95 | 151,64 | -0,35% | 223.095,00 |
| 13.01.2026 | 159,86 | 160,71 | 152,16 | 152,18 | -4,40% | 121.549,00 |
| 12.01.2026 | 156,90 | 160,29 | 156,30 | 159,18 | 0,96% | 98.903,00 |
| 09.01.2026 | 153,65 | 157,96 | 152,80 | 157,66 | 2,58% | 110.412,00 |
| 08.01.2026 | 147,23 | 153,69 | 147,23 | 153,69 | 3,85% | 118.045,00 |
| 07.01.2026 | 150,33 | 151,19 | 147,16 | 147,99 | -1,37% | 97.891,00 |
| 06.01.2026 | 150,57 | 152,33 | 145,37 | 150,04 | -0,01% | 154.792,00 |