12,370$
-0,48%
Echtzeit-Aktienkurs Hooker Furnishings Corp
Bid:
Ask:
Aktienkurse zur Hooker Furnishings Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.03.2025 | 12,43 | 12,43 | 12,12 | 12,40 | -0,24% | 41.006,00 |
| 06.03.2025 | 12,13 | 12,52 | 12,07 | 12,43 | 1,64% | 46.702,00 |
| 05.03.2025 | 12,31 | 12,31 | 12,07 | 12,23 | -0,33% | 51.599,00 |
| 04.03.2025 | 12,38 | 12,64 | 12,10 | 12,27 | -2,15% | 49.504,00 |
| 03.03.2025 | 13,10 | 13,19 | 12,51 | 12,54 | -4,06% | 67.905,00 |
| 28.02.2025 | 13,00 | 13,16 | 12,95 | 13,07 | 0,54% | 33.259,00 |
| 27.02.2025 | 13,13 | 13,14 | 12,91 | 13,00 | -0,69% | 51.635,00 |
| 26.02.2025 | 12,93 | 13,21 | 12,80 | 13,09 | 0,54% | 55.633,00 |
| 25.02.2025 | 13,07 | 13,26 | 12,95 | 13,02 | 0,54% | 51.296,00 |
| 24.02.2025 | 12,95 | 13,27 | 12,76 | 12,95 | 0,00% | 80.677,00 |
| 21.02.2025 | 13,23 | 13,23 | 12,84 | 12,95 | -0,77% | 85.017,00 |
| 20.02.2025 | 13,10 | 13,29 | 12,62 | 13,05 | 0,19% | 99.720,00 |
| 19.02.2025 | 12,84 | 13,19 | 12,84 | 13,03 | -0,19% | 49.281,00 |
| 18.02.2025 | 13,15 | 13,19 | 13,00 | 13,05 | -0,53% | 17.938,00 |
| 14.02.2025 | 13,39 | 13,39 | 12,98 | 13,12 | -0,76% | 20.851,00 |
| 13.02.2025 | 13,23 | 13,31 | 13,14 | 13,22 | 0,69% | 24.151,00 |
| 12.02.2025 | 12,88 | 13,18 | 12,85 | 13,13 | 0,23% | 39.607,00 |
| 11.02.2025 | 13,02 | 13,17 | 13,00 | 13,10 | 0,15% | 27.277,00 |
| 10.02.2025 | 13,22 | 13,22 | 12,75 | 13,08 | 0,15% | 41.229,00 |
| 07.02.2025 | 13,12 | 13,28 | 12,74 | 13,06 | 0,31% | 76.613,00 |
| 06.02.2025 | 13,01 | 13,21 | 12,89 | 13,02 | -0,08% | 36.168,00 |
| 05.02.2025 | 13,19 | 13,58 | 12,88 | 13,03 | 0,23% | 66.533,00 |
| 04.02.2025 | 12,48 | 13,09 | 12,30 | 13,00 | 7,00% | 119.483,00 |
| 03.02.2025 | 12,54 | 12,78 | 12,06 | 12,15 | -4,56% | 98.870,00 |
| 31.01.2025 | 13,13 | 13,28 | 12,66 | 12,73 | -3,12% | 70.127,00 |
| 30.01.2025 | 13,02 | 13,37 | 12,91 | 13,14 | 1,39% | 27.150,00 |
| 29.01.2025 | 13,34 | 13,38 | 12,78 | 12,96 | -2,34% | 72.290,00 |
| 28.01.2025 | 13,54 | 13,61 | 13,25 | 13,27 | -2,07% | 66.927,00 |
| 27.01.2025 | 13,46 | 13,81 | 13,19 | 13,55 | -0,07% | 62.802,00 |
| 24.01.2025 | 13,48 | 13,80 | 13,40 | 13,56 | -0,07% | 29.671,00 |
| 23.01.2025 | 13,13 | 13,71 | 13,10 | 13,57 | 1,42% | 53.091,00 |
| 22.01.2025 | 13,33 | 13,62 | 13,33 | 13,38 | -0,89% | 39.185,00 |
| 21.01.2025 | 13,28 | 13,65 | 13,28 | 13,50 | 1,89% | 28.186,00 |
| 17.01.2025 | 13,37 | 13,37 | 13,15 | 13,25 | 0,53% | 19.497,00 |
| 16.01.2025 | 13,10 | 13,30 | 12,92 | 13,18 | 0,08% | 31.009,00 |
| 15.01.2025 | 13,50 | 13,64 | 13,02 | 13,17 | 1,39% | 21.666,00 |
| 14.01.2025 | 13,05 | 13,20 | 12,91 | 12,99 | 0,78% | 24.039,00 |
| 13.01.2025 | 12,82 | 13,06 | 12,75 | 12,89 | 0,00% | 27.251,00 |
| 10.01.2025 | 13,03 | 13,35 | 12,78 | 12,89 | -2,86% | 55.740,00 |
| 08.01.2025 | 13,15 | 13,44 | 13,01 | 13,27 | 0,15% | 45.932,00 |
| 07.01.2025 | 13,43 | 13,50 | 13,17 | 13,25 | -1,56% | 49.818,00 |
| 06.01.2025 | 13,38 | 13,57 | 13,22 | 13,46 | 0,60% | 99.748,00 |
| 03.01.2025 | 13,45 | 13,72 | 13,19 | 13,38 | -0,89% | 130.861,00 |
| 02.01.2025 | 14,22 | 14,23 | 13,50 | 13,50 | -3,64% | 54.095,00 |
| 31.12.2024 | 13,81 | 14,22 | 13,70 | 14,01 | 1,89% | 38.896,00 |
| 30.12.2024 | 13,44 | 14,05 | 13,00 | 13,75 | 2,54% | 57.343,00 |
| 27.12.2024 | 13,84 | 14,22 | 13,39 | 13,41 | -4,35% | 74.720,00 |
| 26.12.2024 | 13,72 | 14,28 | 13,66 | 14,02 | 1,45% | 36.174,00 |
| 24.12.2024 | 14,18 | 14,64 | 13,24 | 13,82 | -1,57% | 78.673,00 |
| 23.12.2024 | 14,52 | 14,92 | 14,02 | 14,04 | -3,31% | 33.855,00 |
| 20.12.2024 | 14,18 | 14,63 | 14,00 | 14,52 | 1,40% | 79.225,00 |
| 19.12.2024 | 15,86 | 16,00 | 14,32 | 14,32 | -6,83% | 106.365,00 |
| 18.12.2024 | 16,78 | 16,91 | 15,28 | 15,37 | -8,40% | 71.137,00 |
| 17.12.2024 | 17,00 | 17,32 | 16,58 | 16,78 | -2,16% | 62.305,00 |
| 16.12.2024 | 16,74 | 17,58 | 16,74 | 17,15 | 1,30% | 40.230,00 |
| 13.12.2024 | 17,78 | 18,51 | 16,92 | 16,93 | -4,99% | 23.765,00 |
| 12.12.2024 | 17,16 | 18,39 | 17,03 | 17,82 | 3,13% | 46.349,00 |
| 11.12.2024 | 16,82 | 17,52 | 16,50 | 17,28 | 3,78% | 57.441,00 |
| 10.12.2024 | 17,11 | 17,22 | 16,56 | 16,65 | -1,89% | 31.186,00 |
| 09.12.2024 | 16,68 | 17,38 | 16,68 | 16,97 | 2,29% | 20.009,00 |
| 06.12.2024 | 16,61 | 16,94 | 16,26 | 16,59 | -0,84% | 30.634,00 |
| 05.12.2024 | 17,40 | 17,40 | 16,06 | 16,73 | -6,64% | 44.193,00 |
| 04.12.2024 | 18,75 | 18,75 | 17,37 | 17,92 | -1,48% | 31.026,00 |
| 03.12.2024 | 19,05 | 19,05 | 18,18 | 18,19 | -3,55% | 19.614,00 |
| 02.12.2024 | 19,05 | 19,05 | 18,36 | 18,86 | 0,69% | 18.615,00 |
| 29.11.2024 | 18,65 | 18,84 | 18,23 | 18,73 | 0,54% | 10.281,00 |
| 27.11.2024 | 19,00 | 19,12 | 18,20 | 18,63 | 2,53% | 19.375,00 |
| 26.11.2024 | 18,95 | 18,95 | 18,17 | 18,17 | -4,92% | 12.105,00 |
| 25.11.2024 | 18,99 | 19,79 | 18,99 | 19,11 | 2,36% | 26.100,00 |
| 22.11.2024 | 18,91 | 19,42 | 18,67 | 18,67 | -2,15% | 20.011,00 |
| 21.11.2024 | 17,76 | 19,08 | 17,76 | 19,08 | 8,59% | 9.201,00 |
| 20.11.2024 | 17,34 | 17,60 | 16,83 | 17,57 | -0,28% | 14.883,00 |
| 19.11.2024 | 17,92 | 17,92 | 17,40 | 17,62 | -1,23% | 12.862,00 |
| 18.11.2024 | 17,94 | 18,19 | 17,62 | 17,84 | 0,06% | 13.903,00 |
| 15.11.2024 | 18,56 | 18,56 | 17,70 | 17,83 | -3,10% | 13.700,00 |
| 14.11.2024 | 18,50 | 18,59 | 18,01 | 18,40 | 1,21% | 21.789,00 |
| 13.11.2024 | 18,42 | 18,81 | 18,11 | 18,18 | -1,41% | 12.494,00 |
| 12.11.2024 | 18,62 | 19,41 | 18,31 | 18,44 | -2,90% | 39.253,00 |
| 11.11.2024 | 18,54 | 19,32 | 18,08 | 18,99 | 3,04% | 24.913,00 |
| 08.11.2024 | 18,04 | 18,50 | 17,83 | 18,43 | 1,60% | 23.727,00 |
| 07.11.2024 | 18,57 | 18,95 | 18,11 | 18,14 | -2,94% | 22.845,00 |
| 06.11.2024 | 18,99 | 18,99 | 17,76 | 18,69 | 6,01% | 45.175,00 |
| 05.11.2024 | 16,44 | 17,77 | 16,44 | 17,63 | 6,01% | 22.213,00 |
| 04.11.2024 | 16,38 | 16,64 | 16,18 | 16,63 | 2,28% | 17.367,00 |
| 01.11.2024 | 16,08 | 16,53 | 15,97 | 16,26 | 1,40% | 19.748,00 |
| 31.10.2024 | 16,96 | 16,96 | 16,04 | 16,04 | -4,78% | 14.481,00 |
| 30.10.2024 | 17,00 | 17,36 | 16,79 | 16,84 | -0,24% | 22.989,00 |
| 29.10.2024 | 16,29 | 17,11 | 16,21 | 16,88 | 5,17% | 43.208,00 |
| 28.10.2024 | 15,89 | 16,52 | 15,75 | 16,05 | 1,45% | 24.149,00 |
| 25.10.2024 | 15,90 | 16,38 | 15,80 | 15,82 | 0,25% | 20.192,00 |
| 24.10.2024 | 16,15 | 16,15 | 15,77 | 15,78 | -3,60% | 11.583,00 |
| 23.10.2024 | 16,21 | 16,49 | 15,78 | 16,37 | 0,99% | 15.324,00 |
| 22.10.2024 | 16,25 | 16,34 | 15,62 | 16,21 | 0,87% | 13.614,00 |
| 21.10.2024 | 16,64 | 16,80 | 16,02 | 16,07 | -2,67% | 16.329,00 |
| 18.10.2024 | 17,36 | 17,36 | 16,01 | 16,51 | -5,66% | 23.486,00 |
| 17.10.2024 | 16,95 | 17,50 | 16,95 | 17,50 | 1,45% | 16.193,00 |
| 16.10.2024 | 16,49 | 17,30 | 16,49 | 17,25 | 5,44% | 20.410,00 |
| 15.10.2024 | 16,12 | 16,81 | 15,93 | 16,36 | 0,43% | 21.766,00 |
| 14.10.2024 | 16,55 | 16,57 | 16,26 | 16,29 | -1,21% | 6.223,00 |
| 11.10.2024 | 16,12 | 16,51 | 16,12 | 16,49 | 0,73% | 8.530,00 |