18,470$
1,76%
Echtzeit-Aktienkurs Hovnanian Enterprises
Bid:
Ask:
Aktienkurse zur Hovnanian Enterprises Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 18,08 | 18,10 | 17,95 | 17,97 | -0,99% | 1.867,00 |
| 25.04.2024 | 17,95 | 18,15 | 17,88 | 18,15 | 0,95% | 3.137,00 |
| 24.04.2024 | 18,14 | 18,18 | 17,90 | 17,98 | -0,55% | 4.200,00 |
| 23.04.2024 | 18,00 | 18,08 | 18,00 | 18,08 | 0,56% | 6.273,00 |
| 22.04.2024 | 17,88 | 17,98 | 17,86 | 17,98 | 0,17% | 1.811,00 |
| 19.04.2024 | 17,98 | 18,04 | 17,95 | 17,95 | -0,22% | 3.203,00 |
| 18.04.2024 | 18,08 | 18,08 | 17,98 | 17,99 | -0,28% | 1.777,00 |
| 17.04.2024 | 17,65 | 18,08 | 17,65 | 18,04 | 0,56% | 3.666,00 |
| 16.04.2024 | 17,96 | 17,96 | 17,93 | 17,94 | -0,28% | 573,00 |
| 15.04.2024 | 18,03 | 18,04 | 17,90 | 17,99 | -0,28% | 5.209,00 |
| 12.04.2024 | 18,08 | 18,09 | 17,96 | 18,04 | -0,22% | 3.415,00 |
| 11.04.2024 | 18,12 | 18,15 | 18,00 | 18,08 | -0,33% | 5.547,00 |
| 10.04.2024 | 18,28 | 18,28 | 17,95 | 18,14 | -0,82% | 13.447,00 |
| 09.04.2024 | 18,21 | 18,29 | 18,00 | 18,29 | 0,05% | 4.131,00 |
| 08.04.2024 | 17,90 | 18,28 | 17,90 | 18,28 | 1,56% | 8.325,00 |
| 05.04.2024 | 17,91 | 18,00 | 17,91 | 18,00 | 0,67% | 1.722,00 |
| 04.04.2024 | 17,95 | 17,95 | 17,85 | 17,88 | -0,17% | 2.951,00 |
| 03.04.2024 | 17,93 | 17,95 | 17,86 | 17,91 | -0,39% | 921,00 |
| 02.04.2024 | 17,85 | 18,02 | 17,85 | 17,98 | 0,73% | 1.983,00 |
| 01.04.2024 | 17,85 | 18,08 | 17,82 | 17,85 | 0,28% | 3.518,00 |
| 28.03.2024 | 17,87 | 18,00 | 17,55 | 17,80 | -1,77% | 17.917,00 |
| 27.03.2024 | 18,12 | 18,17 | 18,06 | 18,12 | -0,28% | 8.125,00 |
| 26.03.2024 | 18,19 | 18,19 | 18,10 | 18,17 | 0,06% | 3.751,00 |
| 25.03.2024 | 18,35 | 18,35 | 18,14 | 18,16 | -0,49% | 5.041,00 |
| 22.03.2024 | 18,19 | 18,25 | 18,10 | 18,25 | -0,51% | 41.711,00 |
| 21.03.2024 | 18,11 | 18,34 | 18,11 | 18,34 | 0,85% | 3.990,00 |
| 20.03.2024 | 18,20 | 18,20 | 18,16 | 18,19 | 0,00% | 18.311,00 |
| 19.03.2024 | 18,35 | 18,40 | 18,19 | 18,19 | 0,50% | 3.119,00 |
| 18.03.2024 | 18,50 | 18,50 | 17,99 | 18,10 | -0,49% | 11.598,00 |
| 15.03.2024 | 18,40 | 18,88 | 17,85 | 18,19 | -1,62% | 15.498,00 |
| 14.03.2024 | 18,40 | 18,60 | 18,40 | 18,49 | 0,05% | 3.668,00 |
| 13.03.2024 | 18,50 | 18,50 | 18,24 | 18,48 | 1,59% | 2.805,00 |
| 12.03.2024 | 18,19 | 18,19 | 18,17 | 18,19 | 0,00% | 7.631,00 |
| 11.03.2024 | 18,19 | 18,19 | 18,17 | 18,19 | -0,33% | 16.357,00 |
| 08.03.2024 | 18,21 | 18,30 | 18,19 | 18,25 | 0,33% | 2.827,00 |
| 07.03.2024 | 18,19 | 18,19 | 18,11 | 18,19 | -1,14% | 4.949,00 |
| 06.03.2024 | 18,28 | 18,40 | 18,28 | 18,40 | 1,15% | 826,00 |
| 05.03.2024 | 18,09 | 18,19 | 18,04 | 18,19 | 0,06% | 6.958,00 |
| 04.03.2024 | 18,25 | 18,25 | 18,06 | 18,18 | -0,05% | 9.984,00 |
| 01.03.2024 | 18,19 | 18,19 | 18,19 | 18,19 | 0,00% | 1.487,00 |
| 29.02.2024 | 18,19 | 18,19 | 18,17 | 18,19 | 0,22% | 7.450,00 |
| 28.02.2024 | 18,15 | 18,20 | 18,15 | 18,15 | -0,22% | 2.817,00 |
| 27.02.2024 | 18,15 | 18,19 | 18,15 | 18,19 | 0,50% | 4.313,00 |
| 26.02.2024 | 18,15 | 18,19 | 18,07 | 18,10 | -0,06% | 7.318,00 |
| 23.02.2024 | 18,15 | 18,25 | 18,10 | 18,11 | -0,28% | 15.848,00 |
| 22.02.2024 | 18,18 | 18,19 | 18,11 | 18,16 | -0,16% | 12.768,00 |
| 21.02.2024 | 18,21 | 18,27 | 18,16 | 18,19 | -0,33% | 5.339,00 |
| 20.02.2024 | 18,21 | 18,27 | 18,21 | 18,25 | -0,27% | 1.627,00 |
| 16.02.2024 | 18,25 | 18,40 | 18,25 | 18,30 | 0,20% | 2.287,00 |
| 15.02.2024 | 18,40 | 18,40 | 18,26 | 18,26 | -0,58% | 3.309,00 |
| 14.02.2024 | 18,40 | 18,40 | 18,37 | 18,37 | -0,27% | 1.003,00 |
| 13.02.2024 | 18,30 | 18,42 | 18,30 | 18,42 | -0,27% | 1.342,00 |
| 12.02.2024 | 18,17 | 18,47 | 18,17 | 18,47 | 1,68% | 1.560,00 |
| 09.02.2024 | 18,32 | 18,32 | 18,16 | 18,16 | -1,03% | 597,00 |
| 08.02.2024 | 18,22 | 18,45 | 18,22 | 18,35 | 0,56% | 1.974,00 |
| 07.02.2024 | 18,27 | 18,27 | 18,25 | 18,25 | -0,46% | 535,00 |
| 06.02.2024 | 18,42 | 18,53 | 18,25 | 18,33 | -0,63% | 2.724,00 |
| 05.02.2024 | 18,40 | 18,48 | 18,39 | 18,45 | 0,00% | 4.290,00 |
| 02.02.2024 | 18,47 | 18,49 | 18,40 | 18,45 | -0,16% | 3.785,00 |
| 01.02.2024 | 18,48 | 18,55 | 18,48 | 18,48 | -0,05% | 1.357,00 |
| 31.01.2024 | 18,41 | 18,83 | 18,39 | 18,49 | 0,05% | 27.290,00 |
| 30.01.2024 | 18,49 | 18,65 | 18,47 | 18,48 | -0,05% | 18.562,00 |
| 29.01.2024 | 18,49 | 18,49 | 18,46 | 18,49 | 0,00% | 8.964,00 |
| 26.01.2024 | 18,50 | 18,89 | 18,48 | 18,49 | 0,05% | 15.563,00 |
| 25.01.2024 | 18,50 | 18,50 | 18,45 | 18,48 | -0,11% | 7.996,00 |
| 24.01.2024 | 18,50 | 18,50 | 18,40 | 18,50 | 0,00% | 4.369,00 |
| 23.01.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 0,05% | 209,00 |
| 22.01.2024 | 18,50 | 18,50 | 18,49 | 18,49 | 0,85% | 7.735,00 |
| 19.01.2024 | 18,47 | 18,49 | 18,30 | 18,33 | -0,84% | 3.265,00 |
| 18.01.2024 | 18,49 | 18,49 | 18,40 | 18,49 | 0,00% | 2.462,00 |
| 17.01.2024 | 18,49 | 18,49 | 18,46 | 18,49 | 0,42% | 3.496,00 |
| 16.01.2024 | 18,50 | 18,50 | 18,41 | 18,41 | -0,42% | 512,00 |
| 12.01.2024 | 18,49 | 18,49 | 18,30 | 18,49 | 0,98% | 6.228,00 |
| 11.01.2024 | 18,30 | 18,31 | 18,30 | 18,31 | -0,97% | 354,00 |
| 10.01.2024 | 18,44 | 18,50 | 18,39 | 18,49 | 1,04% | 12.229,00 |
| 09.01.2024 | 18,40 | 18,47 | 18,30 | 18,30 | -1,03% | 1.133,00 |
| 08.01.2024 | 18,50 | 18,50 | 18,30 | 18,49 | 1,15% | 3.000,00 |
| 05.01.2024 | 18,14 | 18,39 | 18,12 | 18,28 | -0,05% | 1.969,00 |
| 04.01.2024 | 18,06 | 18,29 | 18,06 | 18,29 | -0,07% | 7.527,00 |
| 03.01.2024 | 18,27 | 18,38 | 18,27 | 18,30 | 0,29% | 842,00 |
| 02.01.2024 | 18,38 | 18,38 | 18,25 | 18,25 | -0,82% | 1.383,00 |
| 29.12.2023 | 18,84 | 18,84 | 18,25 | 18,40 | 0,82% | 7.227,00 |
| 28.12.2023 | 18,06 | 18,46 | 17,83 | 18,25 | -1,24% | 5.618,00 |
| 27.12.2023 | 18,50 | 18,55 | 18,40 | 18,48 | -0,11% | 4.893,00 |
| 26.12.2023 | 18,51 | 18,96 | 18,31 | 18,50 | 0,00% | 8.603,00 |
| 22.12.2023 | 18,52 | 18,52 | 18,47 | 18,50 | 0,00% | 14.936,00 |
| 21.12.2023 | 18,50 | 18,50 | 18,48 | 18,50 | 0,06% | 2.855,00 |
| 20.12.2023 | 18,70 | 18,70 | 18,48 | 18,49 | -0,06% | 1.498,00 |
| 19.12.2023 | 18,48 | 18,70 | 18,48 | 18,50 | 0,11% | 15.247,00 |
| 18.12.2023 | 18,40 | 18,50 | 18,40 | 18,48 | -0,11% | 4.578,00 |
| 15.12.2023 | 18,50 | 18,50 | 18,40 | 18,50 | 0,05% | 6.586,00 |
| 14.12.2023 | 18,50 | 18,76 | 18,38 | 18,49 | -0,05% | 23.875,00 |
| 13.12.2023 | 18,27 | 19,00 | 18,05 | 18,50 | 0,26% | 19.872,00 |
| 12.12.2023 | 18,50 | 18,50 | 18,25 | 18,45 | -1,59% | 4.053,00 |
| 11.12.2023 | 18,90 | 18,90 | 18,65 | 18,75 | 1,49% | 3.601,00 |
| 08.12.2023 | 18,50 | 19,05 | 18,48 | 18,48 | 0,32% | 19.311,00 |
| 07.12.2023 | 18,90 | 19,10 | 18,20 | 18,42 | -3,07% | 15.051,00 |
| 06.12.2023 | 18,99 | 19,05 | 18,99 | 19,00 | -0,05% | 5.210,00 |
| 05.12.2023 | 17,93 | 19,01 | 17,68 | 19,01 | 6,26% | 3.958,00 |
| 04.12.2023 | 17,99 | 18,83 | 17,15 | 17,89 | 3,71% | 13.803,00 |