13,320$
-1,04%
Echtzeit-Aktienkurs Hooker Furnishings Corp
Bid:
Ask:
Aktienkurse zur Hooker Furnishings Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2025 | 13,42 | 13,56 | 13,27 | 13,31 | -1,11% | 5.164,00 |
| 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 |
| 10.10.2024 | 16,15 | 16,59 | 16,00 | 16,37 | 0,31% | 12.377,00 |
| 09.10.2024 | 16,59 | 16,84 | 16,21 | 16,32 | -1,92% | 14.001,00 |
| 08.10.2024 | 16,72 | 16,89 | 16,51 | 16,64 | 1,22% | 14.737,00 |
| 07.10.2024 | 16,89 | 17,08 | 16,34 | 16,44 | -1,97% | 10.607,00 |
| 04.10.2024 | 16,64 | 16,94 | 16,64 | 16,77 | 2,01% | 12.885,00 |
| 03.10.2024 | 16,96 | 16,96 | 16,19 | 16,44 | -3,12% | 13.727,00 |
| 02.10.2024 | 17,72 | 17,89 | 16,97 | 16,97 | -2,58% | 16.374,00 |
| 01.10.2024 | 17,98 | 18,11 | 17,19 | 17,42 | -3,65% | 44.394,00 |
| 30.09.2024 | 17,51 | 18,20 | 17,30 | 18,08 | 1,52% | 21.285,00 |
| 27.09.2024 | 17,99 | 18,40 | 17,77 | 17,81 | 0,62% | 16.215,00 |
| 26.09.2024 | 17,05 | 17,70 | 17,05 | 17,70 | 5,29% | 19.548,00 |
| 25.09.2024 | 17,28 | 17,37 | 16,63 | 16,81 | -3,00% | 27.182,00 |
| 24.09.2024 | 17,44 | 17,82 | 17,17 | 17,33 | -1,08% | 44.977,00 |
| 23.09.2024 | 18,22 | 18,31 | 17,41 | 17,52 | -2,83% | 32.986,00 |
| 20.09.2024 | 18,68 | 18,90 | 17,85 | 18,03 | -5,11% | 100.484,00 |
| 19.09.2024 | 18,87 | 19,00 | 18,35 | 19,00 | 2,93% | 17.407,00 |
| 18.09.2024 | 17,93 | 18,73 | 17,89 | 18,46 | 4,06% | 39.699,00 |
| 17.09.2024 | 17,12 | 17,91 | 17,11 | 17,74 | 5,03% | 26.319,00 |
| 16.09.2024 | 16,05 | 16,90 | 16,01 | 16,89 | 3,49% | 18.007,00 |
| 13.09.2024 | 15,70 | 16,40 | 15,12 | 16,32 | 4,35% | 21.489,00 |
| 12.09.2024 | 15,83 | 15,83 | 15,58 | 15,64 | -0,82% | 12.263,00 |
| 11.09.2024 | 15,93 | 16,06 | 15,66 | 15,77 | -1,99% | 24.849,00 |
| 10.09.2024 | 15,97 | 16,14 | 15,76 | 16,09 | 1,64% | 19.364,00 |
| 09.09.2024 | 16,00 | 16,15 | 15,81 | 15,83 | 0,76% | 28.608,00 |
| 06.09.2024 | 15,73 | 16,07 | 15,55 | 15,71 | -1,19% | 18.169,00 |
| 05.09.2024 | 15,50 | 16,18 | 15,50 | 15,90 | 2,45% | 13.517,00 |
| 04.09.2024 | 15,13 | 15,65 | 15,13 | 15,52 | 2,24% | 19.303,00 |
| 03.09.2024 | 15,68 | 16,18 | 15,16 | 15,18 | -4,17% | 30.765,00 |
| 30.08.2024 | 16,21 | 16,21 | 15,75 | 15,84 | -1,98% | 18.740,00 |
| 29.08.2024 | 15,98 | 16,34 | 15,95 | 16,16 | 2,02% | 22.340,00 |
| 28.08.2024 | 15,83 | 16,30 | 15,74 | 15,84 | 0,32% | 20.813,00 |
| 27.08.2024 | 15,60 | 15,84 | 15,49 | 15,79 | 0,38% | 16.611,00 |
| 26.08.2024 | 15,76 | 16,12 | 15,68 | 15,73 | -0,06% | 31.053,00 |
| 23.08.2024 | 15,19 | 15,87 | 15,19 | 15,74 | 5,71% | 33.278,00 |
| 22.08.2024 | 14,91 | 15,02 | 14,82 | 14,89 | -0,73% | 12.169,00 |
| 21.08.2024 | 14,63 | 15,25 | 14,60 | 15,00 | 3,16% | 28.332,00 |
| 20.08.2024 | 14,91 | 14,91 | 14,51 | 14,54 | -2,15% | 14.593,00 |
| 19.08.2024 | 14,65 | 14,99 | 14,65 | 14,86 | 1,71% | 14.936,00 |
| 16.08.2024 | 14,84 | 15,00 | 14,59 | 14,61 | -1,55% | 24.969,00 |
| 15.08.2024 | 14,69 | 14,90 | 14,68 | 14,84 | 3,70% | 17.599,00 |