20,100$
0,25%
Echtzeit-Aktienkurs Hovnanian Enterprises
Bid:
Ask:
Aktienkurse zur Hovnanian Enterprises Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 19,96 | 20,15 | 19,92 | 20,10 | 0,25% | 14.232,00 |
| 16.12.2025 | 19,96 | 20,05 | 19,60 | 20,05 | 0,25% | 11.610,00 |
| 15.12.2025 | 19,75 | 20,08 | 19,75 | 20,00 | 2,51% | 8.562,00 |
| 12.12.2025 | 19,96 | 19,96 | 19,40 | 19,51 | -2,16% | 12.427,00 |
| 11.12.2025 | 19,92 | 20,06 | 19,92 | 19,94 | -0,60% | 8.701,00 |
| 10.12.2025 | 19,80 | 20,06 | 19,76 | 20,06 | 1,57% | 27.482,00 |
| 09.12.2025 | 19,75 | 19,93 | 19,64 | 19,75 | -0,05% | 14.023,00 |
| 08.12.2025 | 19,75 | 19,80 | 19,50 | 19,76 | 0,05% | 9.030,00 |
| 05.12.2025 | 20,50 | 20,50 | 19,72 | 19,75 | 1,91% | 6.810,00 |
| 04.12.2025 | 20,06 | 20,06 | 18,52 | 19,38 | -3,15% | 33.775,00 |
| 03.12.2025 | 20,25 | 20,27 | 20,00 | 20,01 | -0,90% | 3.470,00 |
| 02.12.2025 | 20,22 | 20,22 | 20,14 | 20,19 | 0,18% | 1.383,00 |
| 01.12.2025 | 20,15 | 20,16 | 20,15 | 20,16 | -0,21% | 787,00 |
| 26.11.2025 | 20,25 | 20,25 | 20,20 | 20,20 | -0,71% | 2.925,00 |
| 25.11.2025 | 20,34 | 20,34 | 20,34 | 20,34 | 0,23% | 1.158,00 |
| 24.11.2025 | 20,30 | 20,30 | 20,30 | 20,30 | 1,03% | 1.058,00 |
| 21.11.2025 | 20,35 | 20,35 | 19,78 | 20,09 | 1,40% | 6.760,00 |
| 20.11.2025 | 19,77 | 19,85 | 19,69 | 19,81 | -0,40% | 3.819,00 |
| 19.11.2025 | 19,90 | 19,90 | 19,89 | 19,89 | -0,39% | 2.408,00 |
| 18.11.2025 | 20,10 | 20,10 | 19,97 | 19,97 | -0,26% | 6.935,00 |
| 17.11.2025 | 20,27 | 20,28 | 20,01 | 20,02 | -1,95% | 8.366,00 |
| 14.11.2025 | 20,10 | 20,42 | 20,10 | 20,42 | 1,85% | 3.616,00 |
| 13.11.2025 | 20,07 | 20,07 | 20,05 | 20,05 | -1,13% | 1.133,00 |
| 12.11.2025 | 20,27 | 20,28 | 20,00 | 20,28 | 0,35% | 6.447,00 |
| 11.11.2025 | 20,21 | 20,21 | 20,21 | 20,21 | 0,10% | 811,00 |
| 10.11.2025 | 20,24 | 20,24 | 20,10 | 20,19 | -0,39% | 7.527,00 |
| 07.11.2025 | 20,25 | 20,27 | 20,25 | 20,27 | 1,25% | 1.234,00 |
| 06.11.2025 | 20,25 | 20,25 | 20,00 | 20,02 | -1,35% | 2.118,00 |
| 05.11.2025 | 20,30 | 20,39 | 20,25 | 20,29 | -0,03% | 2.230,00 |
| 04.11.2025 | 20,35 | 20,35 | 20,30 | 20,30 | 0,00% | 2.320,00 |
| 03.11.2025 | 20,25 | 20,47 | 20,17 | 20,30 | -0,27% | 4.677,00 |
| 31.10.2025 | 20,26 | 20,46 | 20,25 | 20,36 | 0,02% | 4.099,00 |
| 30.10.2025 | 20,46 | 20,46 | 20,25 | 20,35 | -0,49% | 1.604,00 |
| 29.10.2025 | 20,20 | 20,45 | 20,20 | 20,45 | 0,00% | 2.452,00 |
| 28.10.2025 | 20,01 | 20,45 | 20,01 | 20,45 | 1,24% | 1.424,00 |
| 27.10.2025 | 20,20 | 20,27 | 20,20 | 20,20 | -0,30% | 2.002,00 |
| 24.10.2025 | 20,35 | 20,35 | 20,26 | 20,26 | -0,72% | 1.682,00 |
| 23.10.2025 | 20,49 | 20,49 | 20,10 | 20,41 | 0,78% | 1.596,00 |
| 22.10.2025 | 20,44 | 20,60 | 20,25 | 20,25 | -1,22% | 4.523,00 |
| 21.10.2025 | 20,64 | 20,64 | 20,50 | 20,50 | 0,00% | 1.484,00 |
| 20.10.2025 | 20,23 | 20,57 | 20,23 | 20,50 | -0,22% | 4.610,00 |
| 17.10.2025 | 19,76 | 20,55 | 19,61 | 20,55 | 2,83% | 5.709,00 |
| 16.10.2025 | 20,48 | 20,68 | 19,82 | 19,98 | -1,33% | 16.667,00 |
| 15.10.2025 | 20,36 | 20,52 | 20,25 | 20,25 | -0,49% | 5.780,00 |
| 14.10.2025 | 20,35 | 20,35 | 20,15 | 20,35 | -0,25% | 7.320,00 |
| 13.10.2025 | 20,52 | 20,52 | 20,40 | 20,40 | -0,58% | 4.163,00 |
| 10.10.2025 | 20,65 | 20,78 | 20,50 | 20,52 | -1,35% | 2.688,00 |
| 09.10.2025 | 21,23 | 21,23 | 20,74 | 20,80 | 0,53% | 2.888,00 |
| 08.10.2025 | 20,84 | 20,85 | 20,40 | 20,69 | -0,53% | 4.897,00 |
| 07.10.2025 | 20,73 | 21,02 | 20,62 | 20,80 | -0,10% | 6.089,00 |
| 06.10.2025 | 21,35 | 21,35 | 20,71 | 20,82 | 0,39% | 8.800,00 |
| 03.10.2025 | 20,65 | 20,74 | 20,65 | 20,74 | 0,44% | 6.532,00 |
| 02.10.2025 | 20,89 | 20,89 | 20,38 | 20,65 | 0,63% | 1.352,00 |
| 01.10.2025 | 20,56 | 20,90 | 20,40 | 20,52 | -1,25% | 8.216,00 |
| 30.09.2025 | 20,54 | 20,78 | 20,54 | 20,78 | 0,39% | 21.085,00 |
| 29.09.2025 | 20,60 | 20,70 | 20,56 | 20,70 | 0,48% | 7.051,00 |
| 26.09.2025 | 20,70 | 20,70 | 20,60 | 20,60 | -0,14% | 5.089,00 |
| 25.09.2025 | 20,68 | 20,70 | 20,56 | 20,63 | -0,29% | 10.382,00 |
| 24.09.2025 | 20,87 | 20,87 | 20,65 | 20,69 | -0,53% | 5.363,00 |
| 23.09.2025 | 20,80 | 20,90 | 20,77 | 20,80 | 0,00% | 9.091,00 |
| 22.09.2025 | 20,78 | 20,89 | 20,76 | 20,80 | 0,19% | 6.601,00 |
| 19.09.2025 | 20,79 | 20,85 | 20,55 | 20,76 | 1,17% | 16.411,00 |
| 18.09.2025 | 20,80 | 20,80 | 20,48 | 20,52 | -0,77% | 10.243,00 |
| 17.09.2025 | 20,48 | 20,69 | 20,38 | 20,68 | 1,12% | 5.796,00 |
| 16.09.2025 | 20,11 | 20,94 | 20,10 | 20,45 | 1,29% | 28.143,00 |
| 15.09.2025 | 20,15 | 20,26 | 20,03 | 20,19 | 0,20% | 7.696,00 |
| 12.09.2025 | 20,00 | 20,15 | 19,94 | 20,15 | 1,26% | 35.644,00 |
| 11.09.2025 | 19,94 | 19,99 | 19,85 | 19,90 | 0,20% | 10.932,00 |
| 10.09.2025 | 20,06 | 20,06 | 19,85 | 19,86 | -0,57% | 8.166,00 |
| 09.09.2025 | 19,98 | 19,98 | 19,98 | 19,98 | 0,83% | 1.010,00 |
| 08.09.2025 | 20,00 | 20,11 | 19,81 | 19,81 | -0,95% | 19.442,00 |
| 05.09.2025 | 19,80 | 20,10 | 19,80 | 20,00 | 0,50% | 15.827,00 |
| 04.09.2025 | 19,80 | 19,90 | 19,77 | 19,90 | 0,51% | 15.070,00 |
| 03.09.2025 | 19,90 | 19,95 | 19,76 | 19,80 | -0,47% | 6.867,00 |
| 02.09.2025 | 19,90 | 19,90 | 19,83 | 19,89 | -0,03% | 1.764,00 |
| 29.08.2025 | 19,80 | 20,10 | 19,77 | 19,90 | 0,51% | 18.189,00 |
| 28.08.2025 | 19,90 | 19,90 | 19,80 | 19,80 | 0,05% | 5.913,00 |
| 27.08.2025 | 19,70 | 20,10 | 19,70 | 19,79 | 0,20% | 8.527,00 |
| 26.08.2025 | 19,89 | 19,90 | 19,75 | 19,75 | -0,75% | 2.818,00 |
| 25.08.2025 | 19,90 | 19,93 | 19,80 | 19,90 | 0,50% | 9.314,00 |
| 22.08.2025 | 19,85 | 19,90 | 19,70 | 19,80 | -0,06% | 6.170,00 |
| 21.08.2025 | 19,87 | 20,10 | 19,61 | 19,81 | 0,06% | 7.776,00 |
| 20.08.2025 | 20,10 | 20,10 | 19,80 | 19,80 | -1,49% | 10.994,00 |
| 19.08.2025 | 19,85 | 20,10 | 19,60 | 20,10 | 0,50% | 7.468,00 |
| 18.08.2025 | 19,61 | 20,10 | 19,61 | 20,00 | 0,00% | 4.314,00 |
| 15.08.2025 | 19,88 | 20,20 | 19,87 | 20,00 | 1,59% | 22.406,00 |
| 14.08.2025 | 19,65 | 19,70 | 19,60 | 19,69 | -0,07% | 2.108,00 |
| 13.08.2025 | 19,93 | 20,00 | 19,70 | 19,70 | -1,45% | 7.290,00 |
| 12.08.2025 | 19,95 | 20,25 | 19,87 | 19,99 | 0,30% | 6.962,00 |
| 11.08.2025 | 19,85 | 19,95 | 19,78 | 19,93 | 0,40% | 5.431,00 |
| 08.08.2025 | 19,90 | 19,90 | 19,72 | 19,85 | 0,00% | 4.539,00 |
| 07.08.2025 | 19,95 | 20,00 | 19,75 | 19,85 | -0,25% | 2.959,00 |
| 06.08.2025 | 19,94 | 19,95 | 19,81 | 19,90 | -0,80% | 6.720,00 |
| 05.08.2025 | 19,45 | 20,13 | 19,39 | 20,06 | 2,87% | 14.237,00 |
| 04.08.2025 | 19,38 | 19,50 | 19,23 | 19,50 | 1,72% | 13.436,00 |
| 01.08.2025 | 19,39 | 19,40 | 19,10 | 19,17 | -1,19% | 4.320,00 |
| 31.07.2025 | 19,28 | 19,40 | 19,12 | 19,40 | 0,26% | 8.289,00 |
| 30.07.2025 | 19,36 | 19,36 | 19,25 | 19,35 | -0,26% | 2.797,00 |
| 29.07.2025 | 19,40 | 19,45 | 19,19 | 19,40 | -0,26% | 12.732,00 |
| 28.07.2025 | 19,13 | 19,50 | 19,13 | 19,45 | 1,51% | 27.244,00 |