21,250$
2,21%
Echtzeit-Aktienkurs Hovnanian Enterprises
Bid:
Ask:
Aktienkurse zur Hovnanian Enterprises Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.12.2025 | 20,20 | 20,33 | 19,85 | 20,30 | 0,89% | 6.797,00 |
| 22.12.2025 | 20,10 | 20,12 | 19,95 | 20,12 | 0,60% | 4.584,00 |
| 19.12.2025 | 19,98 | 20,00 | 19,65 | 20,00 | 1,52% | 1.790,00 |
| 18.12.2025 | 20,09 | 20,11 | 19,70 | 19,70 | -1,99% | 9.111,00 |
| 17.12.2025 | 19,96 | 20,15 | 19,92 | 20,10 | 0,25% | 14.232,00 |
| 16.12.2025 | 19,96 | 20,05 | 19,60 | 20,05 | 0,25% | 11.610,00 |
| 15.12.2025 | 19,75 | 20,08 | 19,75 | 20,00 | 2,51% | 8.562,00 |
| 12.12.2025 | 19,96 | 19,96 | 19,40 | 19,51 | -2,16% | 12.427,00 |
| 11.12.2025 | 19,92 | 20,06 | 19,92 | 19,94 | -0,60% | 8.701,00 |
| 10.12.2025 | 19,80 | 20,06 | 19,76 | 20,06 | 1,57% | 27.482,00 |
| 09.12.2025 | 19,75 | 19,93 | 19,64 | 19,75 | -0,05% | 14.023,00 |
| 08.12.2025 | 19,75 | 19,80 | 19,50 | 19,76 | 0,05% | 9.030,00 |
| 05.12.2025 | 20,50 | 20,50 | 19,72 | 19,75 | 1,91% | 6.810,00 |
| 04.12.2025 | 20,06 | 20,06 | 18,52 | 19,38 | -3,15% | 33.775,00 |
| 03.12.2025 | 20,25 | 20,27 | 20,00 | 20,01 | -0,90% | 3.472,00 |
| 02.12.2025 | 20,22 | 20,22 | 20,14 | 20,19 | 0,18% | 1.384,00 |
| 01.12.2025 | 20,15 | 20,16 | 20,15 | 20,16 | -0,21% | 787,00 |
| 26.11.2025 | 20,25 | 20,25 | 20,20 | 20,20 | -0,71% | 2.925,00 |
| 25.11.2025 | 20,34 | 20,34 | 20,34 | 20,34 | 0,23% | 1.158,00 |
| 24.11.2025 | 20,30 | 20,30 | 20,30 | 20,30 | 1,03% | 1.058,00 |
| 21.11.2025 | 20,35 | 20,35 | 19,78 | 20,09 | 1,40% | 6.760,00 |
| 20.11.2025 | 19,77 | 19,85 | 19,69 | 19,81 | -0,41% | 3.819,00 |
| 19.11.2025 | 19,90 | 19,90 | 19,89 | 19,89 | -0,38% | 2.408,00 |
| 18.11.2025 | 20,10 | 20,10 | 19,97 | 19,97 | -0,26% | 6.935,00 |
| 17.11.2025 | 20,27 | 20,28 | 20,01 | 20,02 | -1,95% | 8.366,00 |
| 14.11.2025 | 20,10 | 20,42 | 20,10 | 20,42 | 1,85% | 3.616,00 |
| 13.11.2025 | 20,07 | 20,07 | 20,05 | 20,05 | -1,13% | 1.133,00 |
| 12.11.2025 | 20,27 | 20,28 | 20,00 | 20,28 | 0,35% | 6.447,00 |