20,330$
-0,34%
Echtzeit-Aktienkurs Hovnanian Enterprises
Bid:
Ask:
Aktienkurse zur Hovnanian Enterprises Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.07.2025 | 19,20 | 19,25 | 18,72 | 19,16 | -0,34% | 15.841,00 |
| 24.07.2025 | 18,70 | 19,25 | 18,70 | 19,23 | 2,71% | 43.027,00 |
| 23.07.2025 | 17,85 | 20,00 | 17,85 | 18,72 | 4,86% | 67.233,00 |
| 22.07.2025 | 17,31 | 17,85 | 17,15 | 17,85 | 3,95% | 47.762,00 |
| 21.07.2025 | 17,24 | 17,24 | 17,17 | 17,17 | -0,40% | 915,00 |
| 18.07.2025 | 17,00 | 17,35 | 17,00 | 17,24 | 0,73% | 6.894,00 |
| 17.07.2025 | 17,20 | 17,29 | 16,95 | 17,12 | -0,15% | 9.138,00 |
| 16.07.2025 | 17,13 | 17,17 | 16,91 | 17,14 | 1,00% | 7.237,00 |
| 15.07.2025 | 17,07 | 17,09 | 16,87 | 16,97 | -0,18% | 4.017,00 |
| 14.07.2025 | 16,89 | 17,00 | 16,60 | 17,00 | 1,13% | 12.600,00 |
| 11.07.2025 | 16,62 | 16,81 | 16,50 | 16,81 | 1,76% | 11.284,00 |
| 10.07.2025 | 16,45 | 16,74 | 16,40 | 16,52 | 1,35% | 13.959,00 |
| 09.07.2025 | 16,35 | 16,35 | 16,30 | 16,30 | -0,18% | 69.648,00 |
| 08.07.2025 | 16,25 | 16,40 | 16,25 | 16,33 | 1,05% | 205.829,00 |
| 07.07.2025 | 16,35 | 16,35 | 16,15 | 16,16 | -0,55% | 14.098,00 |
| 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 | 0,10% | 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 | 16,16 | 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 |