15,240$
-3,85%
Echtzeit-Aktienkurs Hovnanian Enterprises
Bid:
Ask:
Aktienkurse zur Hovnanian Enterprises Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 15,81 | 15,98 | 14,72 | 14,98 | -5,52% | 36.482,00 |
| 19.10.2026 | 16,15 | 16,28 | 15,66 | 15,85 | -3,12% | 43.839,00 |
| 16.10.2026 | 16,83 | 16,83 | 16,29 | 16,36 | -2,91% | 12.781,00 |
| 15.10.2026 | 16,15 | 17,70 | 16,15 | 16,85 | 4,98% | 6.477,00 |
| 14.10.2026 | 17,06 | 17,44 | 16,03 | 16,05 | -5,70% | 35.107,00 |
| 13.10.2026 | 17,40 | 17,60 | 17,02 | 17,02 | 0,03% | 1.159,00 |
| 12.10.2026 | 17,12 | 17,81 | 16,89 | 17,02 | -6,48% | 35.117,00 |
| 09.10.2026 | 18,00 | 18,19 | 18,00 | 18,19 | 0,74% | 3.503,00 |
| 08.10.2026 | 18,12 | 18,15 | 18,06 | 18,06 | -0,50% | 5.770,00 |
| 07.10.2026 | 18,22 | 18,22 | 18,10 | 18,15 | 0,28% | 2.862,00 |
| 06.10.2026 | 18,07 | 18,17 | 18,07 | 18,10 | 0,84% | 3.857,00 |
| 05.10.2026 | 18,23 | 18,23 | 17,95 | 17,95 | -0,29% | 5.848,00 |
| 02.10.2026 | 18,06 | 18,06 | 18,00 | 18,00 | -0,21% | 5.567,00 |
| 01.10.2026 | 18,00 | 18,75 | 18,00 | 18,04 | -0,93% | 7.056,00 |
| 30.09.2026 | 18,64 | 18,64 | 18,01 | 18,21 | 1,28% | 2.529,00 |
| 29.09.2026 | 18,03 | 18,26 | 17,76 | 17,98 | 0,17% | 10.856,00 |
| 28.09.2026 | 18,56 | 18,56 | 17,84 | 17,95 | -3,49% | 11.774,00 |
| 25.09.2026 | 18,78 | 18,78 | 18,47 | 18,60 | -0,48% | 4.621,00 |
| 24.09.2026 | 19,20 | 19,38 | 18,60 | 18,69 | -2,86% | 10.751,00 |
| 23.09.2026 | 19,22 | 19,24 | 19,20 | 19,24 | -0,57% | 2.426,00 |
| 22.09.2026 | 19,24 | 19,35 | 19,24 | 19,35 | 0,52% | 1.969,00 |
| 21.09.2026 | 19,50 | 19,50 | 19,10 | 19,25 | -0,31% | 3.052,00 |
| 18.09.2026 | 19,39 | 19,39 | 19,31 | 19,31 | 0,31% | 2.294,00 |
| 17.09.2026 | 19,82 | 19,82 | 19,21 | 19,25 | 0,21% | 6.128,00 |
| 16.09.2026 | 19,12 | 19,37 | 19,11 | 19,21 | 0,84% | 3.173,00 |
| 15.09.2026 | 19,34 | 19,63 | 19,05 | 19,05 | -1,28% | 5.866,00 |
| 14.09.2026 | 19,30 | 19,30 | 19,30 | 19,30 | -0,01% | 222,00 |
| 11.09.2026 | 19,25 | 20,10 | 19,20 | 19,30 | -0,05% | 8.706,00 |
| 10.09.2026 | 19,70 | 19,70 | 19,31 | 19,31 | 0,31% | 601,00 |
| 09.09.2026 | 19,50 | 19,50 | 19,23 | 19,25 | -2,66% | 32.066,00 |
| 08.09.2026 | 19,94 | 19,94 | 19,78 | 19,78 | 0,54% | 876,00 |
| 04.09.2026 | 19,80 | 19,80 | 19,66 | 19,67 | 0,00% | 7.907,00 |
| 03.09.2026 | 19,71 | 19,71 | 19,67 | 19,67 | -0,20% | 4.499,00 |
| 01.09.2026 | 19,71 | 19,71 | 19,71 | 19,71 | -0,95% | 1.597,00 |
| 31.08.2026 | 19,44 | 19,90 | 19,44 | 19,90 | 1,17% | 3.992,00 |
| 28.08.2026 | 19,59 | 19,80 | 19,53 | 19,67 | 0,59% | 4.341,00 |
| 27.08.2026 | 19,41 | 19,63 | 19,41 | 19,56 | 0,59% | 819,00 |
| 26.08.2026 | 19,50 | 19,50 | 19,36 | 19,44 | -0,61% | 2.474,00 |
| 25.08.2026 | 19,61 | 19,62 | 19,50 | 19,56 | -0,61% | 2.434,00 |
| 24.08.2026 | 19,60 | 19,68 | 19,56 | 19,68 | 0,36% | 965,00 |
| 21.08.2026 | 19,51 | 19,65 | 19,48 | 19,61 | 0,82% | 8.353,00 |
| 20.08.2026 | 19,70 | 19,70 | 19,30 | 19,45 | -1,52% | 17.401,00 |
| 19.08.2026 | 19,70 | 19,75 | 19,70 | 19,75 | 0,13% | 2.943,00 |
| 18.08.2026 | 19,75 | 19,75 | 19,70 | 19,73 | -0,13% | 2.112,00 |
| 17.08.2026 | 19,78 | 19,78 | 19,72 | 19,75 | -0,03% | 2.236,00 |
| 14.08.2026 | 19,76 | 19,76 | 19,76 | 19,76 | -0,28% | 2.338,00 |
| 13.08.2026 | 19,75 | 19,81 | 19,73 | 19,81 | 0,76% | 2.792,00 |
| 12.08.2026 | 19,66 | 19,66 | 19,66 | 19,66 | -0,93% | 369,00 |
| 11.08.2026 | 19,78 | 19,85 | 19,69 | 19,85 | 0,63% | 12.068,00 |
| 10.08.2026 | 19,66 | 19,73 | 19,62 | 19,72 | -0,15% | 2.386,00 |
| 07.08.2026 | 19,75 | 19,75 | 19,70 | 19,75 | -0,18% | 3.636,00 |
| 06.08.2026 | 19,75 | 19,79 | 19,71 | 19,79 | 0,43% | 1.394,00 |
| 05.08.2026 | 19,80 | 19,84 | 19,65 | 19,70 | -1,01% | 14.509,00 |
| 04.08.2026 | 19,75 | 20,14 | 19,75 | 19,90 | 2,36% | 4.522,00 |
| 03.08.2026 | 19,90 | 20,02 | 19,40 | 19,44 | -2,30% | 31.898,00 |
| 31.07.2026 | 20,02 | 20,10 | 19,79 | 19,90 | -0,45% | 21.372,00 |
| 30.07.2026 | 20,22 | 20,22 | 19,93 | 19,99 | -1,10% | 7.708,00 |
| 29.07.2026 | 20,16 | 20,21 | 20,16 | 20,21 | -0,04% | 773,00 |
| 28.07.2026 | 20,41 | 20,41 | 20,16 | 20,22 | -1,12% | 3.227,00 |
| 27.07.2026 | 20,51 | 20,60 | 20,45 | 20,45 | 0,00% | 2.807,00 |
| 24.07.2026 | 20,56 | 20,56 | 20,45 | 20,45 | -0,24% | 1.411,00 |
| 23.07.2026 | 20,47 | 20,58 | 20,47 | 20,50 | 0,00% | 635,00 |
| 22.07.2026 | 20,50 | 20,50 | 20,50 | 20,50 | -0,20% | 553,00 |
| 21.07.2026 | 20,53 | 20,54 | 20,53 | 20,54 | -0,04% | 738,00 |
| 20.07.2026 | 20,46 | 20,81 | 20,46 | 20,55 | -0,12% | 7.364,00 |
| 17.07.2026 | 20,58 | 20,65 | 20,58 | 20,58 | 0,12% | 6.420,00 |
| 16.07.2026 | 20,55 | 20,55 | 20,45 | 20,55 | 0,00% | 10.820,00 |
| 15.07.2026 | 20,64 | 20,65 | 20,42 | 20,55 | 0,10% | 4.576,00 |
| 14.07.2026 | 20,55 | 20,60 | 20,53 | 20,53 | -0,34% | 3.088,00 |
| 13.07.2026 | 20,70 | 20,70 | 20,60 | 20,60 | 0,24% | 5.396,00 |
| 10.07.2026 | 20,59 | 20,59 | 20,55 | 20,55 | 0,24% | 2.268,00 |
| 09.07.2026 | 20,45 | 20,50 | 20,45 | 20,50 | 0,69% | 456,00 |
| 08.07.2026 | 20,20 | 20,51 | 20,20 | 20,36 | 1,04% | 5.078,00 |
| 07.07.2026 | 20,15 | 20,18 | 20,15 | 20,15 | 0,75% | 4.202,00 |
| 06.07.2026 | 20,02 | 20,02 | 20,00 | 20,00 | 0,49% | 2.229,00 |
| 02.07.2026 | 19,90 | 19,90 | 19,90 | 19,90 | -1,47% | 656,00 |
| 01.07.2026 | 20,30 | 20,30 | 20,12 | 20,20 | -1,94% | 9.875,00 |
| 30.06.2026 | 20,65 | 20,76 | 20,27 | 20,60 | 1,30% | 2.964,00 |
| 29.06.2026 | 20,50 | 20,58 | 20,34 | 20,34 | 0,42% | 3.387,00 |
| 26.06.2026 | 20,25 | 20,25 | 19,72 | 20,25 | 0,14% | 12.643,00 |
| 25.06.2026 | 20,22 | 20,22 | 20,22 | 20,22 | -1,36% | 1.852,00 |
| 24.06.2026 | 20,23 | 20,65 | 20,23 | 20,50 | 1,54% | 6.045,00 |
| 23.06.2026 | 20,40 | 20,40 | 20,15 | 20,19 | -0,93% | 1.153,00 |
| 22.06.2026 | 20,50 | 20,50 | 20,38 | 20,38 | -0,61% | 2.222,00 |
| 18.06.2026 | 20,57 | 20,62 | 20,51 | 20,51 | -0,02% | 3.878,00 |
| 17.06.2026 | 20,50 | 20,53 | 20,38 | 20,51 | 0,29% | 5.386,00 |
| 16.06.2026 | 20,75 | 20,75 | 20,43 | 20,45 | -0,92% | 8.407,00 |
| 15.06.2026 | 20,52 | 20,69 | 20,40 | 20,64 | 0,98% | 5.357,00 |
| 12.06.2026 | 20,44 | 20,44 | 20,44 | 20,44 | -0,47% | 175,00 |
| 11.06.2026 | 20,55 | 20,55 | 20,51 | 20,54 | 0,47% | 1.851,00 |
| 10.06.2026 | 20,41 | 20,76 | 20,40 | 20,44 | -0,58% | 4.485,00 |
| 09.06.2026 | 20,56 | 20,56 | 20,56 | 20,56 | 0,05% | 1.409,00 |
| 08.06.2026 | 20,76 | 20,76 | 20,55 | 20,55 | -0,16% | 2.713,00 |
| 05.06.2026 | 20,51 | 20,60 | 20,51 | 20,58 | -0,11% | 2.549,00 |
| 04.06.2026 | 20,65 | 20,65 | 20,50 | 20,61 | 0,46% | 4.778,00 |
| 03.06.2026 | 20,84 | 20,84 | 20,50 | 20,51 | -1,42% | 3.239,00 |
| 02.06.2026 | 20,81 | 20,99 | 20,64 | 20,81 | 0,36% | 1.413,00 |
| 01.06.2026 | 20,86 | 20,91 | 20,72 | 20,73 | -0,81% | 5.952,00 |
| 29.05.2026 | 20,66 | 20,90 | 20,66 | 20,90 | 0,58% | 2.532,00 |
| 28.05.2026 | 20,80 | 20,80 | 20,78 | 20,78 | -0,76% | 1.507,00 |