16,480$
-0,12%
Echtzeit-Aktienkurs Hovnanian Enterprises
Bid:
Ask:
Aktienkurse zur Hovnanian Enterprises Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2025 | 16,20 | 16,75 | 16,20 | 16,50 | 0,67% | 67.759,00 |
| 23.04.2025 | 16,70 | 16,70 | 16,37 | 16,39 | -0,43% | 16.119,00 |
| 22.04.2025 | 16,55 | 16,55 | 16,46 | 16,46 | -0,24% | 9.963,00 |
| 21.04.2025 | 16,60 | 16,60 | 16,46 | 16,50 | -1,15% | 5.785,00 |
| 17.04.2025 | 16,60 | 16,76 | 16,60 | 16,69 | 1,41% | 3.713,00 |
| 16.04.2025 | 17,09 | 17,09 | 16,46 | 16,46 | -2,49% | 20.538,00 |
| 15.04.2025 | 17,00 | 17,00 | 16,81 | 16,88 | 0,48% | 4.633,00 |
| 14.04.2025 | 16,38 | 17,13 | 16,38 | 16,80 | 2,41% | 12.953,00 |
| 11.04.2025 | 16,05 | 16,41 | 16,05 | 16,41 | 1,45% | 2.328,00 |
| 10.04.2025 | 16,40 | 16,45 | 16,10 | 16,17 | -2,30% | 13.515,00 |
| 09.04.2025 | 16,30 | 16,97 | 16,12 | 16,55 | 1,78% | 13.138,00 |
| 08.04.2025 | 17,04 | 17,15 | 16,25 | 16,26 | -0,25% | 14.447,00 |
| 07.04.2025 | 16,42 | 16,60 | 16,25 | 16,30 | -1,81% | 26.815,00 |
| 04.04.2025 | 17,16 | 17,16 | 16,33 | 16,60 | -2,92% | 39.313,00 |
| 03.04.2025 | 17,20 | 17,25 | 17,09 | 17,10 | -0,58% | 29.409,00 |
| 02.04.2025 | 17,28 | 17,30 | 17,15 | 17,20 | -0,35% | 13.609,00 |
| 01.04.2025 | 16,91 | 17,37 | 16,90 | 17,26 | 0,00% | 19.483,00 |
| 31.03.2025 | 17,47 | 17,50 | 17,26 | 17,26 | -0,35% | 26.102,00 |
| 28.03.2025 | 17,42 | 17,42 | 17,28 | 17,32 | 0,12% | 8.626,00 |
| 27.03.2025 | 17,54 | 17,54 | 17,30 | 17,30 | -0,57% | 15.650,00 |
| 26.03.2025 | 17,56 | 17,56 | 17,40 | 17,40 | -0,34% | 24.145,00 |
| 25.03.2025 | 17,50 | 17,55 | 17,27 | 17,46 | -0,11% | 1.607,00 |
| 24.03.2025 | 17,50 | 17,60 | 17,32 | 17,48 | -0,34% | 56.254,00 |
| 21.03.2025 | 17,60 | 17,70 | 17,50 | 17,54 | 0,23% | 6.946,00 |
| 20.03.2025 | 17,55 | 17,55 | 17,43 | 17,50 | 0,00% | 15.722,00 |
| 19.03.2025 | 17,60 | 17,60 | 17,45 | 17,50 | 0,00% | 13.319,00 |
| 18.03.2025 | 17,70 | 17,70 | 17,45 | 17,50 | -1,13% | 28.575,00 |
| 17.03.2025 | 17,37 | 17,70 | 17,35 | 17,70 | 1,90% | 14.231,00 |
| 14.03.2025 | 17,36 | 17,72 | 17,31 | 17,37 | 0,35% | 10.002,00 |
| 13.03.2025 | 17,32 | 17,35 | 17,13 | 17,31 | -0,12% | 11.376,00 |
| 12.03.2025 | 17,32 | 17,33 | 17,30 | 17,33 | 0,00% | 2.513,00 |
| 11.03.2025 | 17,25 | 17,40 | 17,15 | 17,33 | 0,17% | 8.634,00 |
| 10.03.2025 | 17,44 | 17,44 | 17,10 | 17,30 | -0,35% | 13.667,00 |
| 07.03.2025 | 17,36 | 17,45 | 17,35 | 17,36 | -0,23% | 6.643,00 |
| 06.03.2025 | 17,39 | 17,40 | 17,21 | 17,40 | 0,08% | 8.725,00 |
| 05.03.2025 | 17,17 | 17,39 | 17,17 | 17,39 | 1,08% | 6.184,00 |
| 04.03.2025 | 17,15 | 17,30 | 17,00 | 17,20 | 0,06% | 11.353,00 |
| 03.03.2025 | 17,30 | 17,36 | 17,19 | 17,19 | 0,13% | 7.439,00 |
| 28.02.2025 | 17,15 | 17,25 | 17,15 | 17,17 | 0,34% | 2.473,00 |
| 27.02.2025 | 17,15 | 17,25 | 17,10 | 17,11 | -0,47% | 24.940,00 |
| 26.02.2025 | 17,06 | 17,40 | 17,06 | 17,19 | 0,23% | 4.961,00 |
| 25.02.2025 | 17,15 | 17,15 | 16,98 | 17,15 | 0,00% | 25.204,00 |
| 24.02.2025 | 17,01 | 17,20 | 17,00 | 17,15 | -0,44% | 24.268,00 |
| 21.02.2025 | 17,15 | 17,34 | 17,10 | 17,23 | 0,15% | 11.612,00 |
| 20.02.2025 | 17,24 | 17,38 | 17,16 | 17,20 | -0,23% | 5.236,00 |
| 19.02.2025 | 17,27 | 17,43 | 17,12 | 17,24 | -0,58% | 13.535,00 |
| 18.02.2025 | 17,39 | 17,40 | 17,29 | 17,34 | -0,52% | 1.890,00 |
| 14.02.2025 | 17,32 | 17,43 | 17,21 | 17,43 | 1,04% | 1.452,00 |
| 13.02.2025 | 17,27 | 17,27 | 17,20 | 17,25 | 0,06% | 3.936,00 |
| 12.02.2025 | 17,24 | 17,31 | 17,10 | 17,24 | -0,40% | 2.763,00 |
| 11.02.2025 | 17,30 | 17,31 | 17,23 | 17,31 | 0,76% | 1.503,00 |
| 10.02.2025 | 17,11 | 17,19 | 17,10 | 17,18 | -0,06% | 7.264,00 |
| 07.02.2025 | 17,25 | 17,25 | 17,14 | 17,19 | 0,06% | 5.881,00 |
| 06.02.2025 | 17,25 | 17,25 | 17,15 | 17,18 | -0,41% | 7.186,00 |
| 05.02.2025 | 17,35 | 17,43 | 17,25 | 17,25 | -0,75% | 3.823,00 |
| 04.02.2025 | 17,19 | 17,38 | 17,19 | 17,38 | 1,52% | 1.320,00 |
| 03.02.2025 | 17,10 | 17,25 | 17,10 | 17,12 | -0,06% | 2.744,00 |
| 31.01.2025 | 17,16 | 17,21 | 17,13 | 17,13 | -0,46% | 4.179,00 |
| 30.01.2025 | 17,06 | 17,24 | 17,06 | 17,21 | 0,64% | 3.871,00 |
| 29.01.2025 | 17,15 | 17,15 | 17,10 | 17,10 | 0,00% | 4.407,00 |
| 28.01.2025 | 17,15 | 17,19 | 17,10 | 17,10 | -0,58% | 9.053,00 |
| 27.01.2025 | 17,25 | 17,25 | 17,19 | 17,20 | 0,06% | 8.865,00 |
| 24.01.2025 | 17,22 | 17,25 | 17,19 | 17,19 | -0,29% | 13.981,00 |
| 23.01.2025 | 17,20 | 17,25 | 17,20 | 17,24 | 0,06% | 5.531,00 |
| 22.01.2025 | 17,20 | 17,25 | 17,16 | 17,23 | -0,10% | 20.858,00 |
| 21.01.2025 | 17,30 | 17,44 | 17,22 | 17,25 | -0,30% | 47.758,00 |
| 17.01.2025 | 17,31 | 17,40 | 17,27 | 17,30 | 0,06% | 8.563,00 |
| 16.01.2025 | 17,40 | 17,44 | 17,26 | 17,29 | -0,86% | 19.293,00 |
| 15.01.2025 | 17,48 | 17,48 | 17,35 | 17,44 | 1,16% | 5.590,00 |
| 14.01.2025 | 17,25 | 17,30 | 17,13 | 17,24 | 0,52% | 33.419,00 |
| 13.01.2025 | 17,35 | 17,38 | 17,14 | 17,15 | -1,21% | 20.930,00 |
| 10.01.2025 | 17,48 | 17,48 | 17,30 | 17,36 | -0,12% | 15.116,00 |
| 08.01.2025 | 17,47 | 17,47 | 17,36 | 17,38 | -0,48% | 6.715,00 |
| 07.01.2025 | 17,40 | 17,59 | 17,40 | 17,46 | -0,04% | 18.294,00 |
| 06.01.2025 | 17,64 | 17,64 | 17,40 | 17,47 | -0,17% | 10.994,00 |
| 03.01.2025 | 17,52 | 17,63 | 17,50 | 17,50 | 0,06% | 5.072,00 |
| 02.01.2025 | 17,68 | 17,68 | 17,44 | 17,49 | -1,05% | 20.313,00 |
| 31.12.2024 | 17,40 | 17,74 | 17,40 | 17,68 | -0,98% | 31.285,00 |
| 30.12.2024 | 17,51 | 17,89 | 17,51 | 17,85 | 0,34% | 26.722,00 |
| 27.12.2024 | 17,72 | 17,81 | 17,64 | 17,79 | 0,51% | 7.728,00 |
| 26.12.2024 | 17,70 | 17,84 | 17,65 | 17,70 | 0,00% | 26.612,00 |
| 24.12.2024 | 17,84 | 17,84 | 17,70 | 17,70 | -0,17% | 17.004,00 |
| 23.12.2024 | 17,58 | 17,75 | 17,50 | 17,73 | 0,23% | 21.648,00 |
| 20.12.2024 | 17,75 | 17,94 | 17,56 | 17,69 | -0,34% | 29.766,00 |
| 19.12.2024 | 17,79 | 17,79 | 17,67 | 17,75 | -0,11% | 3.699,00 |
| 18.12.2024 | 17,96 | 17,96 | 17,77 | 17,77 | -0,84% | 10.534,00 |
| 17.12.2024 | 17,93 | 17,94 | 17,83 | 17,92 | 0,00% | 4.039,00 |
| 16.12.2024 | 17,88 | 18,00 | 17,80 | 17,92 | -0,06% | 8.399,00 |
| 13.12.2024 | 17,93 | 17,95 | 17,86 | 17,93 | -0,11% | 4.078,00 |
| 12.12.2024 | 18,07 | 18,07 | 17,95 | 17,95 | 0,00% | 9.601,00 |
| 11.12.2024 | 17,94 | 18,20 | 17,90 | 17,95 | 0,22% | 25.079,00 |
| 10.12.2024 | 17,95 | 17,96 | 17,87 | 17,91 | 0,06% | 8.434,00 |
| 09.12.2024 | 17,96 | 17,96 | 17,90 | 17,90 | -0,28% | 7.516,00 |
| 06.12.2024 | 17,96 | 17,96 | 17,85 | 17,95 | 0,45% | 8.848,00 |
| 05.12.2024 | 17,85 | 18,00 | 17,83 | 17,87 | 0,65% | 7.317,00 |
| 04.12.2024 | 17,76 | 17,78 | 17,75 | 17,75 | -0,26% | 3.824,00 |
| 03.12.2024 | 17,70 | 17,80 | 17,68 | 17,80 | 0,39% | 5.816,00 |
| 02.12.2024 | 17,78 | 17,85 | 17,69 | 17,73 | -0,67% | 8.305,00 |
| 29.11.2024 | 17,68 | 17,85 | 17,62 | 17,85 | 1,08% | 13.302,00 |
| 27.11.2024 | 17,67 | 17,67 | 17,51 | 17,66 | -0,15% | 6.911,00 |