12,320$
-13,54%
Echtzeit-Aktienkurs Hooker Furnishings Corp
Bid:
Ask:
Aktienkurse zur Hooker Furnishings Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2026 | 13,64 | 13,64 | 12,29 | 12,34 | -13,59% | 24.468,00 |
| 15.04.2026 | 14,36 | 14,78 | 14,27 | 14,28 | -1,72% | 27.992,00 |
| 14.04.2026 | 14,96 | 14,96 | 14,17 | 14,53 | -1,69% | 22.556,00 |
| 13.04.2026 | 15,45 | 15,45 | 14,73 | 14,78 | -3,52% | 50.078,00 |
| 10.04.2026 | 14,81 | 15,51 | 14,62 | 15,32 | 2,13% | 23.651,00 |
| 09.04.2026 | 13,22 | 15,28 | 13,09 | 15,00 | 13,21% | 49.334,00 |
| 08.04.2026 | 13,95 | 14,52 | 13,25 | 13,25 | -0,08% | 59.973,00 |
| 07.04.2026 | 13,76 | 13,76 | 12,98 | 13,26 | -2,71% | 19.129,00 |
| 06.04.2026 | 13,34 | 13,99 | 13,29 | 13,63 | 1,19% | 26.215,00 |
| 02.04.2026 | 13,40 | 13,64 | 13,07 | 13,47 | -0,15% | 15.107,00 |
| 01.04.2026 | 13,40 | 13,63 | 12,89 | 13,49 | 4,74% | 22.884,00 |
| 31.03.2026 | 13,30 | 13,64 | 12,85 | 12,88 | -2,13% | 30.202,00 |
| 30.03.2026 | 12,26 | 13,26 | 12,26 | 13,16 | 7,43% | 33.435,00 |
| 27.03.2026 | 11,71 | 12,66 | 11,48 | 12,25 | 3,46% | 44.208,00 |
| 26.03.2026 | 11,52 | 12,06 | 11,41 | 11,84 | 1,37% | 38.771,00 |
| 25.03.2026 | 12,00 | 12,00 | 11,54 | 11,68 | -0,76% | 10.247,00 |
| 24.03.2026 | 11,81 | 12,19 | 11,72 | 11,77 | -1,42% | 25.572,00 |
| 23.03.2026 | 11,17 | 12,03 | 11,17 | 11,94 | 8,94% | 24.518,00 |
| 20.03.2026 | 11,31 | 11,31 | 10,87 | 10,96 | -3,94% | 126.709,00 |
| 19.03.2026 | 11,53 | 11,53 | 11,00 | 11,41 | 0,09% | 33.527,00 |
| 18.03.2026 | 12,44 | 12,44 | 11,39 | 11,40 | -6,94% | 30.052,00 |
| 17.03.2026 | 13,04 | 13,04 | 12,16 | 12,25 | -4,45% | 21.706,00 |
| 16.03.2026 | 12,88 | 13,10 | 12,63 | 12,82 | -1,91% | 29.579,00 |
| 13.03.2026 | 12,80 | 13,17 | 12,76 | 13,07 | 2,35% | 29.683,00 |
| 12.03.2026 | 12,99 | 13,17 | 12,51 | 12,77 | -1,77% | 99.145,00 |
| 11.03.2026 | 12,90 | 13,13 | 12,58 | 13,00 | 0,00% | 33.060,00 |
| 10.03.2026 | 12,50 | 13,17 | 12,48 | 13,00 | 2,77% | 42.206,00 |
| 09.03.2026 | 13,29 | 13,29 | 12,15 | 12,65 | -5,74% | 45.525,00 |
| 06.03.2026 | 13,40 | 13,76 | 13,20 | 13,42 | -1,76% | 27.320,00 |
| 05.03.2026 | 13,35 | 14,50 | 13,35 | 13,66 | 0,96% | 29.460,00 |
| 04.03.2026 | 13,50 | 14,13 | 13,44 | 13,53 | 0,37% | 19.150,00 |
| 03.03.2026 | 13,96 | 14,25 | 13,35 | 13,48 | -4,26% | 15.995,00 |
| 02.03.2026 | 14,16 | 14,80 | 13,85 | 14,08 | -1,81% | 41.738,00 |
| 27.02.2026 | 14,16 | 14,67 | 13,74 | 14,34 | 0,42% | 28.707,00 |
| 26.02.2026 | 14,23 | 14,54 | 14,00 | 14,28 | 0,28% | 22.666,00 |
| 25.02.2026 | 14,05 | 14,28 | 13,88 | 14,24 | 0,42% | 25.833,00 |
| 24.02.2026 | 14,37 | 14,74 | 14,10 | 14,18 | -1,39% | 21.799,00 |
| 23.02.2026 | 14,70 | 14,81 | 14,29 | 14,38 | -1,57% | 45.815,00 |
| 20.02.2026 | 14,43 | 14,86 | 14,43 | 14,61 | -0,14% | 26.520,00 |
| 19.02.2026 | 14,28 | 14,79 | 13,69 | 14,63 | 2,81% | 25.996,00 |
| 18.02.2026 | 14,74 | 15,01 | 14,19 | 14,23 | -3,46% | 23.505,00 |
| 17.02.2026 | 14,85 | 15,01 | 14,58 | 14,74 | -2,06% | 23.746,00 |
| 13.02.2026 | 14,80 | 15,18 | 14,50 | 15,05 | 2,10% | 32.573,00 |
| 12.02.2026 | 15,20 | 15,25 | 14,43 | 14,74 | -3,28% | 35.987,00 |
| 11.02.2026 | 14,43 | 15,39 | 14,30 | 15,24 | 5,69% | 29.727,00 |
| 10.02.2026 | 14,12 | 14,91 | 14,04 | 14,42 | 1,62% | 49.728,00 |
| 09.02.2026 | 15,54 | 15,78 | 13,89 | 14,19 | -8,69% | 85.324,00 |
| 06.02.2026 | 15,70 | 15,99 | 15,53 | 15,54 | -0,70% | 76.442,00 |
| 05.02.2026 | 14,90 | 15,69 | 14,73 | 15,65 | 5,67% | 52.131,00 |
| 04.02.2026 | 14,61 | 15,39 | 14,60 | 14,81 | 1,79% | 100.450,00 |
| 03.02.2026 | 13,50 | 14,65 | 13,44 | 14,55 | 7,38% | 49.409,00 |
| 02.02.2026 | 13,36 | 13,85 | 12,77 | 13,55 | 2,11% | 45.882,00 |
| 30.01.2026 | 13,18 | 13,34 | 12,59 | 13,27 | 0,00% | 52.115,00 |
| 29.01.2026 | 13,13 | 13,33 | 12,75 | 13,27 | -0,15% | 20.439,00 |
| 28.01.2026 | 13,16 | 13,29 | 12,92 | 13,29 | 0,61% | 47.351,00 |
| 27.01.2026 | 12,73 | 13,32 | 12,73 | 13,21 | 1,38% | 38.922,00 |
| 26.01.2026 | 13,04 | 13,37 | 12,49 | 13,03 | -0,99% | 51.024,00 |
| 23.01.2026 | 12,69 | 13,27 | 12,69 | 13,16 | 0,69% | 26.231,00 |
| 22.01.2026 | 13,25 | 13,39 | 12,69 | 13,07 | -0,61% | 30.300,00 |
| 21.01.2026 | 12,85 | 13,47 | 12,85 | 13,15 | 2,33% | 57.333,00 |
| 20.01.2026 | 12,62 | 12,89 | 12,33 | 12,85 | 0,71% | 25.653,00 |
| 16.01.2026 | 12,21 | 12,94 | 12,21 | 12,76 | 4,25% | 20.566,00 |
| 15.01.2026 | 12,02 | 12,50 | 11,66 | 12,24 | 2,09% | 33.888,00 |
| 14.01.2026 | 12,07 | 12,07 | 11,66 | 11,99 | -0,42% | 17.613,00 |
| 13.01.2026 | 12,01 | 12,28 | 11,92 | 12,04 | 1,18% | 18.922,00 |
| 12.01.2026 | 11,85 | 12,09 | 11,63 | 11,90 | 0,76% | 25.887,00 |
| 09.01.2026 | 11,66 | 11,99 | 11,44 | 11,81 | 2,25% | 29.370,00 |
| 08.01.2026 | 11,76 | 11,94 | 11,32 | 11,55 | -2,94% | 20.323,00 |
| 07.01.2026 | 11,21 | 11,98 | 11,13 | 11,90 | 6,92% | 28.074,00 |
| 06.01.2026 | 11,09 | 11,42 | 10,95 | 11,13 | 0,27% | 19.079,00 |
| 05.01.2026 | 11,05 | 11,11 | 10,94 | 11,10 | -0,45% | 18.224,00 |
| 02.01.2026 | 11,34 | 11,51 | 11,07 | 11,15 | -1,24% | 15.015,00 |
| 31.12.2025 | 11,02 | 11,35 | 10,60 | 11,29 | 2,64% | 47.433,00 |
| 30.12.2025 | 11,07 | 11,15 | 10,93 | 11,00 | -1,35% | 43.154,00 |
| 29.12.2025 | 11,15 | 11,23 | 10,78 | 11,15 | -0,62% | 34.126,00 |
| 26.12.2025 | 11,10 | 11,32 | 11,04 | 11,22 | 0,81% | 32.510,00 |
| 24.12.2025 | 11,15 | 11,36 | 11,05 | 11,13 | -0,45% | 26.681,00 |
| 23.12.2025 | 11,00 | 11,33 | 11,00 | 11,18 | 1,18% | 27.572,00 |
| 22.12.2025 | 11,02 | 11,45 | 10,63 | 11,05 | 0,36% | 102.865,00 |
| 19.12.2025 | 10,42 | 11,01 | 10,42 | 11,01 | 3,09% | 182.627,00 |
| 18.12.2025 | 10,59 | 10,70 | 10,51 | 10,68 | 1,71% | 50.151,00 |
| 17.12.2025 | 10,79 | 10,91 | 10,48 | 10,50 | -3,76% | 27.887,00 |
| 16.12.2025 | 10,56 | 10,91 | 10,34 | 10,91 | 3,81% | 27.424,00 |
| 15.12.2025 | 10,76 | 10,88 | 10,41 | 10,51 | -2,23% | 26.297,00 |
| 12.12.2025 | 10,54 | 11,36 | 10,54 | 10,75 | 1,99% | 25.560,00 |
| 11.12.2025 | 8,88 | 11,74 | 8,88 | 10,54 | -3,30% | 72.486,00 |
| 10.12.2025 | 10,96 | 11,60 | 10,90 | 10,90 | -1,36% | 79.803,00 |
| 09.12.2025 | 10,30 | 11,21 | 10,30 | 11,05 | 6,15% | 17.497,00 |
| 08.12.2025 | 10,63 | 10,83 | 10,41 | 10,41 | -2,53% | 14.112,00 |
| 05.12.2025 | 11,47 | 11,50 | 10,59 | 10,68 | -7,53% | 29.494,00 |
| 04.12.2025 | 11,74 | 11,99 | 11,09 | 11,55 | -2,37% | 25.563,00 |
| 03.12.2025 | 10,94 | 11,83 | 10,94 | 11,83 | 7,45% | 26.171,00 |
| 02.12.2025 | 11,15 | 11,15 | 10,53 | 11,01 | -2,13% | 15.862,00 |
| 01.12.2025 | 10,73 | 11,34 | 10,63 | 11,25 | 4,85% | 28.112,00 |
| 28.11.2025 | 10,86 | 10,87 | 10,73 | 10,73 | -0,65% | 6.191,00 |
| 26.11.2025 | 10,67 | 10,96 | 10,65 | 10,80 | 0,56% | 13.700,00 |
| 25.11.2025 | 10,45 | 10,97 | 10,45 | 10,74 | 1,32% | 23.346,00 |
| 24.11.2025 | 10,89 | 10,89 | 9,96 | 10,60 | -3,42% | 11.762,00 |
| 21.11.2025 | 10,75 | 11,00 | 10,60 | 10,98 | 2,38% | 24.471,00 |
| 20.11.2025 | 10,54 | 10,74 | 10,54 | 10,72 | 2,58% | 52.498,00 |