16,335$
0,83%
Echtzeit-Aktienkurs Hovnanian Enterprises
Bid:
Ask:
Aktienkurse zur Hovnanian Enterprises Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 16,20 | 16,26 | 16,20 | 16,25 | 0,30% | 1.845,00 |
| 02.07.2025 | 16,37 | 16,40 | 16,20 | 16,20 | -0,15% | 10.178,00 |
| 01.07.2025 | 16,15 | 16,33 | 16,14 | 16,23 | -1,07% | 16.816,00 |
| 30.06.2025 | 16,43 | 16,60 | 16,27 | 16,40 | 0,53% | 17.547,00 |
| 27.06.2025 | 16,27 | 16,47 | 16,27 | 16,32 | -0,64% | 5.069,00 |
| 26.06.2025 | 16,27 | 16,44 | 16,27 | 16,42 | 0,43% | 3.676,00 |
| 25.06.2025 | 16,25 | 16,58 | 16,25 | 16,35 | 0,62% | 2.691,00 |
| 24.06.2025 | 16,28 | 16,40 | 16,23 | 16,25 | 0,00% | 8.299,00 |
| 23.06.2025 | 16,65 | 16,65 | 16,23 | 16,25 | -0,55% | 25.860,00 |
| 20.06.2025 | 16,64 | 16,64 | 16,24 | 16,34 | 0,55% | 18.863,00 |
| 18.06.2025 | 16,45 | 16,45 | 16,20 | 16,25 | 0,24% | 12.123,00 |
| 17.06.2025 | 16,16 | 16,29 | 16,16 | 16,21 | -0,12% | 11.709,00 |
| 16.06.2025 | 16,46 | 16,46 | 16,23 | 16,23 | -0,12% | 8.096,00 |
| 13.06.2025 | 16,23 | 16,52 | 16,23 | 16,25 | 0,06% | 22.026,00 |
| 12.06.2025 | 16,24 | 16,47 | 16,23 | 16,24 | -0,03% | 14.261,00 |
| 11.06.2025 | 16,35 | 16,35 | 16,23 | 16,25 | 0,09% | 16.047,00 |
| 10.06.2025 | 16,70 | 16,70 | 16,20 | 16,23 | -0,12% | 14.443,00 |
| 09.06.2025 | 16,36 | 16,52 | 16,23 | 16,25 | -0,06% | 10.944,00 |
| 06.06.2025 | 16,30 | 16,31 | 16,26 | 16,26 | 0,06% | 968,00 |
| 05.06.2025 | 16,16 | 16,30 | 16,15 | 16,25 | 0,46% | 810,00 |
| 04.06.2025 | 16,24 | 16,24 | 16,17 | 16,18 | -0,76% | 3.751,00 |
| 03.06.2025 | 16,29 | 16,30 | 16,16 | 16,30 | 1,24% | 2.193,00 |
| 02.06.2025 | 16,35 | 16,35 | 16,10 | 16,10 | -0,62% | 20.174,00 |
| 30.05.2025 | 16,35 | 16,35 | 16,20 | 16,20 | -0,49% | 30.885,00 |
| 29.05.2025 | 16,24 | 16,30 | 16,23 | 16,28 | 0,99% | 3.972,00 |
| 28.05.2025 | 16,20 | 16,30 | 16,12 | 16,12 | -0,49% | 10.454,00 |
| 27.05.2025 | 16,40 | 16,40 | 16,20 | 16,20 | -0,25% | 9.514,00 |
| 23.05.2025 | 16,35 | 16,35 | 16,20 | 16,24 | -0,48% | 15.770,00 |
| 22.05.2025 | 16,28 | 16,35 | 16,27 | 16,32 | -0,38% | 3.440,00 |
| 21.05.2025 | 16,34 | 16,45 | 16,27 | 16,38 | -0,43% | 14.983,00 |
| 20.05.2025 | 16,60 | 16,60 | 16,36 | 16,45 | 0,30% | 10.087,00 |
| 19.05.2025 | 16,50 | 16,57 | 16,34 | 16,40 | 0,15% | 27.241,00 |
| 16.05.2025 | 16,47 | 16,47 | 16,36 | 16,38 | 0,22% | 15.785,00 |
| 15.05.2025 | 16,40 | 16,40 | 16,34 | 16,34 | -0,31% | 13.127,00 |
| 14.05.2025 | 16,68 | 16,68 | 16,35 | 16,39 | -1,20% | 8.488,00 |
| 13.05.2025 | 16,47 | 16,63 | 16,47 | 16,59 | 0,54% | 2.109,00 |
| 12.05.2025 | 16,50 | 16,60 | 16,48 | 16,50 | 0,86% | 37.718,00 |
| 09.05.2025 | 16,54 | 16,55 | 16,34 | 16,36 | -0,06% | 7.074,00 |
| 08.05.2025 | 16,42 | 16,60 | 16,35 | 16,37 | -0,49% | 10.305,00 |
| 07.05.2025 | 16,59 | 16,59 | 16,42 | 16,45 | -0,06% | 14.307,00 |
| 06.05.2025 | 16,55 | 16,55 | 16,45 | 16,46 | -0,06% | 9.654,00 |
| 05.05.2025 | 16,70 | 16,70 | 16,47 | 16,47 | -0,06% | 13.886,00 |
| 02.05.2025 | 16,47 | 16,49 | 16,45 | 16,48 | 0,03% | 11.163,00 |
| 01.05.2025 | 16,65 | 16,65 | 16,45 | 16,48 | -0,09% | 3.946,00 |
| 30.04.2025 | 16,59 | 16,70 | 16,49 | 16,49 | -0,03% | 3.692,00 |
| 29.04.2025 | 16,49 | 16,71 | 16,44 | 16,50 | -0,03% | 9.816,00 |
| 28.04.2025 | 16,51 | 16,51 | 16,46 | 16,50 | 0,06% | 6.169,00 |
| 25.04.2025 | 16,71 | 16,71 | 16,46 | 16,49 | -0,06% | 21.970,00 |
| 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 |