9,000$
2,27%
Echtzeit-Aktienkurs Hooker Furnishings Corp
Bid:
Ask:
Aktienkurse zur Hooker Furnishings Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 8,71 | 9,13 | 8,64 | 9,00 | 2,39% | 92.585,00 |
| 15.10.2025 | 8,80 | 9,20 | 8,64 | 8,79 | 1,74% | 20.738,00 |
| 14.10.2025 | 8,77 | 8,92 | 8,62 | 8,64 | -0,69% | 28.846,00 |
| 13.10.2025 | 9,15 | 9,15 | 8,70 | 8,70 | -2,79% | 35.633,00 |
| 10.10.2025 | 9,19 | 9,35 | 8,83 | 8,95 | -2,29% | 37.736,00 |
| 09.10.2025 | 9,55 | 9,55 | 9,06 | 9,16 | -3,38% | 32.372,00 |
| 08.10.2025 | 9,22 | 9,59 | 9,11 | 9,48 | 3,27% | 30.527,00 |
| 07.10.2025 | 9,38 | 9,82 | 9,12 | 9,18 | -1,82% | 46.132,00 |
| 06.10.2025 | 10,12 | 10,27 | 9,27 | 9,35 | -6,12% | 32.638,00 |
| 03.10.2025 | 10,32 | 10,33 | 9,96 | 9,96 | -3,95% | 2.159,00 |
| 02.10.2025 | 10,67 | 10,74 | 10,32 | 10,37 | -1,71% | 24.061,00 |
| 01.10.2025 | 10,13 | 10,56 | 9,99 | 10,55 | 3,90% | 94.560,00 |
| 30.09.2025 | 10,64 | 10,96 | 9,97 | 10,15 | -4,12% | 65.004,00 |
| 29.09.2025 | 11,35 | 11,49 | 10,53 | 10,59 | -6,03% | 56.154,00 |
| 26.09.2025 | 10,97 | 11,30 | 10,60 | 11,27 | 2,08% | 60.893,00 |
| 25.09.2025 | 10,56 | 11,07 | 10,47 | 11,04 | 3,18% | 48.643,00 |
| 24.09.2025 | 10,62 | 10,77 | 10,61 | 10,70 | 0,47% | 18.053,00 |
| 23.09.2025 | 10,63 | 10,79 | 10,58 | 10,65 | 0,19% | 28.867,00 |
| 22.09.2025 | 10,53 | 10,68 | 10,53 | 10,63 | -0,19% | 45.844,00 |
| 19.09.2025 | 10,65 | 10,84 | 10,29 | 10,65 | -3,27% | 174.209,00 |
| 18.09.2025 | 10,46 | 11,50 | 10,44 | 11,01 | 7,00% | 108.698,00 |
| 17.09.2025 | 10,29 | 10,93 | 10,27 | 10,29 | 1,28% | 62.274,00 |
| 16.09.2025 | 10,09 | 10,18 | 9,79 | 10,16 | 1,60% | 28.063,00 |
| 15.09.2025 | 10,34 | 10,34 | 9,89 | 10,00 | -3,29% | 35.891,00 |
| 12.09.2025 | 10,62 | 10,73 | 10,15 | 10,34 | -3,63% | 58.584,00 |
| 11.09.2025 | 10,36 | 10,89 | 9,21 | 10,73 | -2,28% | 224.432,00 |
| 10.09.2025 | 11,09 | 11,11 | 10,65 | 10,98 | 1,20% | 66.659,00 |
| 09.09.2025 | 10,81 | 10,88 | 10,46 | 10,85 | 0,56% | 23.234,00 |
| 08.09.2025 | 10,92 | 10,92 | 10,66 | 10,79 | -1,19% | 26.325,00 |
| 05.09.2025 | 10,66 | 10,92 | 10,62 | 10,92 | 2,25% | 21.861,00 |
| 04.09.2025 | 10,14 | 10,68 | 10,14 | 10,68 | 4,91% | 12.188,00 |
| 03.09.2025 | 9,98 | 10,24 | 9,98 | 10,18 | 1,55% | 14.275,00 |
| 02.09.2025 | 9,77 | 10,07 | 9,77 | 10,03 | 0,35% | 36.266,00 |
| 29.08.2025 | 10,25 | 10,25 | 9,98 | 9,99 | -1,48% | 13.509,00 |
| 28.08.2025 | 10,15 | 10,20 | 10,02 | 10,14 | -0,29% | 21.276,00 |
| 27.08.2025 | 10,27 | 10,50 | 10,05 | 10,17 | -0,05% | 38.635,00 |
| 26.08.2025 | 10,10 | 10,42 | 10,10 | 10,18 | -0,25% | 27.891,00 |
| 25.08.2025 | 10,00 | 10,43 | 9,86 | 10,20 | -1,54% | 64.063,00 |
| 22.08.2025 | 9,67 | 10,47 | 9,67 | 10,36 | 6,80% | 32.314,00 |
| 21.08.2025 | 9,86 | 10,17 | 9,54 | 9,70 | -1,52% | 23.024,00 |
| 20.08.2025 | 10,19 | 10,19 | 9,78 | 9,85 | -2,76% | 16.361,00 |
| 19.08.2025 | 9,97 | 10,21 | 9,93 | 10,13 | 2,22% | 22.493,00 |
| 18.08.2025 | 9,90 | 10,14 | 9,89 | 9,91 | -0,70% | 22.756,00 |
| 15.08.2025 | 9,97 | 10,03 | 9,80 | 9,98 | 1,22% | 21.664,00 |
| 14.08.2025 | 10,02 | 10,02 | 9,71 | 9,86 | -3,90% | 41.612,00 |
| 13.08.2025 | 9,65 | 10,34 | 9,60 | 10,26 | 7,10% | 46.664,00 |
| 12.08.2025 | 9,57 | 9,75 | 9,26 | 9,58 | 3,01% | 53.752,00 |
| 11.08.2025 | 9,42 | 9,62 | 9,10 | 9,30 | 0,00% | 26.170,00 |
| 08.08.2025 | 9,50 | 9,58 | 9,27 | 9,30 | -3,23% | 13.224,00 |
| 07.08.2025 | 9,51 | 10,10 | 9,51 | 9,61 | 2,89% | 66.143,00 |
| 06.08.2025 | 9,36 | 9,50 | 9,20 | 9,34 | 0,43% | 32.921,00 |
| 05.08.2025 | 9,38 | 9,61 | 9,21 | 9,30 | -0,53% | 26.045,00 |
| 04.08.2025 | 9,08 | 9,65 | 9,08 | 9,35 | 2,97% | 34.546,00 |
| 01.08.2025 | 9,35 | 9,35 | 9,06 | 9,08 | -3,92% | 33.247,00 |
| 31.07.2025 | 9,79 | 10,30 | 9,45 | 9,45 | -3,57% | 48.926,00 |
| 30.07.2025 | 10,64 | 10,73 | 9,77 | 9,80 | -7,89% | 91.357,00 |
| 29.07.2025 | 11,29 | 11,33 | 10,63 | 10,64 | -4,92% | 22.877,00 |
| 28.07.2025 | 11,48 | 11,55 | 11,14 | 11,19 | -2,44% | 41.440,00 |
| 25.07.2025 | 11,32 | 11,50 | 11,10 | 11,47 | 2,23% | 31.490,00 |
| 24.07.2025 | 11,21 | 11,22 | 11,00 | 11,22 | 0,00% | 28.955,00 |
| 23.07.2025 | 10,95 | 11,22 | 10,85 | 11,22 | 3,03% | 52.326,00 |
| 22.07.2025 | 10,82 | 11,13 | 10,79 | 10,89 | 1,49% | 47.719,00 |
| 21.07.2025 | 10,54 | 10,89 | 10,54 | 10,73 | 1,71% | 45.107,00 |
| 18.07.2025 | 10,71 | 11,00 | 10,50 | 10,55 | -1,95% | 63.033,00 |
| 17.07.2025 | 10,84 | 11,49 | 10,69 | 10,76 | -0,65% | 128.225,00 |
| 16.07.2025 | 10,76 | 11,25 | 10,76 | 10,83 | 0,74% | 47.034,00 |
| 15.07.2025 | 11,05 | 11,17 | 10,75 | 10,75 | -1,83% | 75.711,00 |
| 14.07.2025 | 11,17 | 11,29 | 10,91 | 10,95 | -1,97% | 38.162,00 |
| 11.07.2025 | 10,82 | 11,20 | 10,82 | 11,17 | 1,55% | 56.395,00 |
| 10.07.2025 | 11,00 | 11,27 | 10,94 | 11,00 | 1,01% | 102.993,00 |
| 09.07.2025 | 11,05 | 11,11 | 10,69 | 10,89 | -1,45% | 64.418,00 |
| 08.07.2025 | 11,34 | 11,58 | 11,00 | 11,05 | -1,16% | 82.161,00 |
| 07.07.2025 | 11,29 | 11,95 | 11,16 | 11,18 | -2,95% | 49.229,00 |
| 03.07.2025 | 11,48 | 11,64 | 11,18 | 11,52 | 0,57% | 69.731,00 |
| 02.07.2025 | 11,26 | 11,57 | 10,80 | 11,46 | 1,46% | 98.154,00 |
| 01.07.2025 | 10,40 | 11,37 | 10,40 | 11,29 | 6,51% | 110.519,00 |
| 30.06.2025 | 11,72 | 11,81 | 10,49 | 10,60 | -9,94% | 194.667,00 |
| 27.06.2025 | 10,37 | 12,09 | 9,97 | 11,77 | 13,72% | 1.792.108,00 |
| 26.06.2025 | 10,80 | 10,86 | 10,34 | 10,35 | -4,08% | 104.524,00 |
| 25.06.2025 | 10,90 | 11,03 | 10,45 | 10,79 | -1,10% | 94.523,00 |
| 24.06.2025 | 10,22 | 10,95 | 10,22 | 10,91 | 6,75% | 144.518,00 |
| 23.06.2025 | 9,86 | 10,28 | 9,58 | 10,22 | 2,71% | 73.602,00 |
| 20.06.2025 | 10,21 | 10,33 | 9,60 | 9,95 | -1,09% | 221.892,00 |
| 18.06.2025 | 10,09 | 10,50 | 10,00 | 10,06 | -1,03% | 62.097,00 |
| 17.06.2025 | 10,12 | 10,47 | 9,98 | 10,17 | -0,93% | 54.198,00 |
| 16.06.2025 | 9,84 | 10,37 | 9,68 | 10,26 | 0,79% | 128.498,00 |
| 13.06.2025 | 9,90 | 10,61 | 9,90 | 10,18 | 0,39% | 120.363,00 |
| 12.06.2025 | 11,50 | 11,58 | 9,59 | 10,14 | -10,74% | 277.112,00 |
| 11.06.2025 | 12,15 | 12,16 | 11,02 | 11,36 | -5,88% | 117.101,00 |
| 10.06.2025 | 11,57 | 12,28 | 11,56 | 12,07 | 4,32% | 82.410,00 |
| 09.06.2025 | 11,22 | 11,64 | 10,68 | 11,57 | 5,18% | 50.663,00 |
| 06.06.2025 | 10,96 | 11,03 | 10,73 | 11,00 | 3,00% | 55.430,00 |
| 05.06.2025 | 10,76 | 10,91 | 10,45 | 10,68 | -0,74% | 68.565,00 |
| 04.06.2025 | 11,07 | 11,18 | 10,60 | 10,76 | -3,93% | 58.324,00 |
| 03.06.2025 | 10,12 | 11,22 | 9,97 | 11,20 | 12,00% | 110.151,00 |
| 02.06.2025 | 9,81 | 10,00 | 9,48 | 10,00 | 1,83% | 76.253,00 |
| 30.05.2025 | 9,45 | 9,86 | 9,36 | 9,82 | 3,92% | 52.986,00 |
| 29.05.2025 | 9,37 | 9,53 | 8,98 | 9,45 | 0,43% | 57.249,00 |
| 28.05.2025 | 9,47 | 9,74 | 9,34 | 9,41 | -1,26% | 61.813,00 |
| 27.05.2025 | 9,14 | 9,59 | 9,01 | 9,53 | 4,50% | 47.373,00 |