20,990$
1,01%
Echtzeit-Aktienkurs Hovnanian Enterprises
Bid:
Ask:
Aktienkurse zur Hovnanian Enterprises Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.05.2026 | 21,00 | 21,00 | 20,74 | 20,94 | 0,67% | 4.546,00 |
| 26.05.2026 | 20,83 | 20,83 | 20,62 | 20,80 | 0,53% | 1.551,00 |
| 22.05.2026 | 20,78 | 20,78 | 20,60 | 20,69 | -0,67% | 2.364,00 |
| 21.05.2026 | 20,80 | 20,92 | 20,76 | 20,83 | 0,05% | 13.489,00 |
| 20.05.2026 | 20,80 | 20,82 | 20,80 | 20,82 | -0,76% | 1.039,00 |
| 19.05.2026 | 20,82 | 20,98 | 20,80 | 20,98 | 0,19% | 2.914,00 |
| 18.05.2026 | 20,72 | 20,95 | 20,72 | 20,94 | 0,48% | 3.445,00 |
| 15.05.2026 | 20,84 | 20,84 | 20,68 | 20,84 | -0,53% | 5.989,00 |
| 14.05.2026 | 20,95 | 20,95 | 20,88 | 20,95 | 0,24% | 6.744,00 |
| 13.05.2026 | 20,99 | 20,99 | 20,90 | 20,90 | 0,00% | 799,00 |
| 12.05.2026 | 20,90 | 20,96 | 20,80 | 20,90 | -0,05% | 2.512,00 |
| 11.05.2026 | 20,98 | 20,98 | 20,91 | 20,91 | -0,33% | 1.152,00 |
| 08.05.2026 | 20,90 | 20,98 | 20,85 | 20,98 | 0,62% | 2.137,00 |
| 07.05.2026 | 20,82 | 20,85 | 20,80 | 20,85 | 0,00% | 1.519,00 |
| 06.05.2026 | 20,83 | 20,85 | 20,73 | 20,85 | 0,46% | 3.027,00 |
| 05.05.2026 | 20,90 | 20,90 | 20,76 | 20,76 | -0,22% | 1.725,00 |
| 04.05.2026 | 20,80 | 20,95 | 20,80 | 20,80 | -1,05% | 4.228,00 |
| 01.05.2026 | 21,00 | 21,13 | 21,00 | 21,02 | 0,10% | 1.724,00 |
| 30.04.2026 | 21,00 | 21,00 | 20,65 | 21,00 | -0,43% | 8.088,00 |
| 29.04.2026 | 21,09 | 21,09 | 21,09 | 21,09 | 0,43% | 298,00 |
| 28.04.2026 | 21,04 | 21,04 | 20,80 | 21,00 | -1,32% | 8.868,00 |
| 27.04.2026 | 21,04 | 21,38 | 21,04 | 21,28 | -0,51% | 2.119,00 |
| 23.04.2026 | 21,48 | 21,48 | 21,08 | 21,39 | 0,59% | 4.028,00 |
| 22.04.2026 | 21,24 | 21,60 | 21,11 | 21,26 | -2,91% | 5.107,00 |
| 21.04.2026 | 21,90 | 21,90 | 21,90 | 21,90 | 1,93% | 348,00 |
| 20.04.2026 | 21,28 | 21,59 | 21,28 | 21,49 | 1,11% | 2.397,00 |
| 17.04.2026 | 21,60 | 21,60 | 20,66 | 21,25 | 2,21% | 13.928,00 |
| 16.04.2026 | 20,50 | 20,79 | 20,24 | 20,79 | 3,63% | 3.999,00 |
| 15.04.2026 | 19,84 | 20,30 | 19,84 | 20,06 | 1,07% | 8.318,00 |
| 14.04.2026 | 19,85 | 19,85 | 19,72 | 19,85 | 0,00% | 12.003,00 |
| 13.04.2026 | 19,78 | 19,85 | 19,78 | 19,85 | -0,50% | 2.926,00 |
| 10.04.2026 | 19,63 | 19,98 | 19,26 | 19,95 | 1,48% | 5.963,00 |
| 09.04.2026 | 19,85 | 19,85 | 19,02 | 19,66 | -0,96% | 10.241,00 |
| 08.04.2026 | 19,81 | 19,99 | 19,80 | 19,85 | 1,28% | 4.561,00 |
| 07.04.2026 | 19,75 | 19,90 | 19,60 | 19,60 | -0,71% | 7.929,00 |
| 06.04.2026 | 20,00 | 20,00 | 19,67 | 19,74 | -0,65% | 4.298,00 |
| 02.04.2026 | 19,86 | 20,18 | 19,72 | 19,87 | -1,63% | 11.625,00 |
| 01.04.2026 | 20,39 | 20,39 | 20,20 | 20,20 | -1,46% | 553,00 |
| 31.03.2026 | 20,38 | 20,55 | 20,13 | 20,50 | 1,49% | 4.891,00 |
| 30.03.2026 | 20,44 | 20,44 | 20,20 | 20,20 | -1,62% | 3.950,00 |
| 27.03.2026 | 20,44 | 20,53 | 20,28 | 20,53 | 0,55% | 1.302,00 |
| 26.03.2026 | 20,55 | 20,55 | 20,40 | 20,42 | -0,87% | 1.575,00 |
| 25.03.2026 | 20,60 | 20,60 | 20,60 | 20,60 | -0,91% | 3.233,00 |
| 24.03.2026 | 20,79 | 20,79 | 20,79 | 20,79 | 0,00% | 236,00 |
| 23.03.2026 | 20,80 | 20,83 | 20,60 | 20,79 | -0,29% | 3.300,00 |
| 20.03.2026 | 21,26 | 21,26 | 20,85 | 20,85 | -2,09% | 1.857,00 |
| 19.03.2026 | 21,19 | 21,30 | 21,10 | 21,30 | 0,94% | 1.084,00 |
| 18.03.2026 | 21,13 | 21,27 | 21,10 | 21,10 | -1,07% | 1.998,00 |
| 17.03.2026 | 21,33 | 21,33 | 21,33 | 21,33 | -0,72% | 465,00 |
| 16.03.2026 | 21,60 | 21,60 | 21,48 | 21,48 | 0,89% | 927,00 |
| 12.03.2026 | 21,28 | 21,32 | 21,28 | 21,29 | 0,76% | 1.288,00 |
| 11.03.2026 | 21,25 | 21,76 | 21,09 | 21,13 | -1,63% | 4.741,00 |
| 10.03.2026 | 21,06 | 21,48 | 21,00 | 21,48 | 1,32% | 504,00 |
| 09.03.2026 | 21,23 | 21,23 | 21,18 | 21,20 | -0,65% | 504,00 |
| 06.03.2026 | 21,33 | 21,35 | 21,29 | 21,34 | -0,14% | 504,00 |
| 05.03.2026 | 21,45 | 21,45 | 21,37 | 21,37 | -0,65% | 504,00 |
| 04.03.2026 | 21,55 | 21,60 | 21,46 | 21,51 | -0,65% | 504,00 |
| 03.03.2026 | 21,52 | 21,65 | 21,34 | 21,65 | 0,32% | 504,00 |
| 02.03.2026 | 21,64 | 21,64 | 21,58 | 21,58 | -0,30% | 504,00 |
| 27.02.2026 | 21,58 | 21,75 | 21,56 | 21,65 | 0,21% | 504,00 |
| 26.02.2026 | 21,72 | 21,72 | 21,60 | 21,60 | 0,00% | 3.708,00 |
| 25.02.2026 | 21,50 | 21,60 | 21,50 | 21,60 | 0,12% | 4.614,00 |
| 24.02.2026 | 21,60 | 21,65 | 21,52 | 21,58 | 0,35% | 4.088,00 |
| 23.02.2026 | 21,50 | 21,83 | 21,50 | 21,50 | -0,65% | 8.295,00 |
| 19.02.2026 | 21,42 | 21,64 | 21,42 | 21,64 | 1,64% | 2.148,00 |
| 18.02.2026 | 21,58 | 21,58 | 21,26 | 21,29 | 0,19% | 2.657,00 |
| 17.02.2026 | 21,58 | 21,58 | 21,25 | 21,25 | -0,70% | 6.087,00 |
| 12.02.2026 | 21,40 | 21,45 | 21,40 | 21,40 | -0,42% | 936,00 |
| 11.02.2026 | 21,12 | 21,50 | 21,12 | 21,49 | 0,28% | 4.882,00 |
| 10.02.2026 | 20,98 | 21,49 | 20,95 | 21,43 | 3,03% | 9.022,00 |
| 09.02.2026 | 20,56 | 20,80 | 20,56 | 20,80 | 0,48% | 7.974,00 |
| 06.02.2026 | 20,80 | 20,80 | 20,55 | 20,70 | -0,08% | 4.414,00 |
| 05.02.2026 | 20,79 | 20,79 | 20,72 | 20,72 | 0,57% | 546,00 |
| 04.02.2026 | 20,65 | 20,67 | 20,60 | 20,60 | 0,12% | 2.444,00 |
| 03.02.2026 | 20,69 | 20,75 | 20,58 | 20,58 | -0,60% | 774,00 |
| 30.01.2026 | 20,75 | 20,75 | 20,70 | 20,70 | 0,49% | 3.174,00 |
| 29.01.2026 | 20,60 | 20,80 | 20,60 | 20,60 | -0,72% | 1.390,00 |
| 28.01.2026 | 20,80 | 20,83 | 20,71 | 20,75 | 0,00% | 2.511,00 |
| 27.01.2026 | 20,40 | 20,75 | 20,40 | 20,75 | -0,48% | 3.969,00 |
| 26.01.2026 | 20,59 | 20,93 | 20,59 | 20,85 | 1,21% | 4.298,00 |
| 23.01.2026 | 20,50 | 20,60 | 20,40 | 20,60 | 1,23% | 13.916,00 |
| 22.01.2026 | 20,34 | 20,50 | 20,34 | 20,35 | 0,74% | 8.541,00 |
| 20.01.2026 | 20,35 | 20,35 | 20,06 | 20,20 | -0,98% | 3.813,00 |
| 16.01.2026 | 20,45 | 20,50 | 20,34 | 20,40 | 0,00% | 107.070,00 |
| 15.01.2026 | 20,32 | 20,48 | 20,15 | 20,40 | 0,79% | 8.130,00 |
| 14.01.2026 | 20,30 | 20,32 | 20,24 | 20,24 | -0,30% | 2.065,00 |
| 13.01.2026 | 20,48 | 20,54 | 20,19 | 20,30 | -0,34% | 11.137,00 |
| 12.01.2026 | 20,32 | 20,37 | 20,25 | 20,37 | -0,05% | 12.829,00 |
| 09.01.2026 | 20,42 | 20,42 | 20,28 | 20,38 | 0,00% | 13.651,00 |
| 08.01.2026 | 20,19 | 20,43 | 20,18 | 20,38 | 1,04% | 5.674,00 |
| 07.01.2026 | 20,02 | 20,38 | 20,02 | 20,17 | -1,03% | 3.855,00 |
| 06.01.2026 | 20,26 | 20,40 | 19,80 | 20,38 | 0,39% | 9.374,00 |
| 05.01.2026 | 20,00 | 20,54 | 20,00 | 20,30 | -1,22% | 3.653,00 |
| 02.01.2026 | 20,65 | 20,65 | 20,43 | 20,55 | -0,44% | 8.198,00 |
| 31.12.2025 | 19,99 | 20,64 | 19,99 | 20,64 | 0,93% | 9.717,00 |
| 30.12.2025 | 20,40 | 20,49 | 20,40 | 20,45 | 0,10% | 2.309,00 |
| 29.12.2025 | 20,13 | 20,45 | 20,12 | 20,43 | -0,10% | 2.778,00 |
| 24.12.2025 | 20,05 | 20,45 | 20,00 | 20,45 | 0,74% | 8.298,00 |