155,990$
-0,11%
Echtzeit-Aktienkurs Hovnanian Enterprises Inc.
Bid:
Ask:
Aktienkurse zur Hovnanian Enterprises Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 159,07 | 159,07 | 151,68 | 155,99 | -0,11% | 95.984,00 |
| 14.08.2025 | 150,09 | 156,36 | 148,19 | 156,16 | 0,69% | 119.517,00 |
| 13.08.2025 | 145,13 | 156,61 | 145,13 | 155,09 | 6,06% | 162.425,00 |
| 12.08.2025 | 135,30 | 147,44 | 132,99 | 146,23 | 8,83% | 162.046,00 |
| 11.08.2025 | 133,54 | 136,27 | 129,33 | 134,37 | 0,86% | 146.005,00 |
| 08.08.2025 | 129,56 | 134,28 | 127,63 | 133,23 | 0,79% | 79.710,00 |
| 07.08.2025 | 134,95 | 136,49 | 131,25 | 132,18 | 0,54% | 97.526,00 |
| 06.08.2025 | 135,67 | 135,69 | 131,47 | 131,47 | -1,96% | 90.616,00 |
| 05.08.2025 | 134,89 | 137,79 | 133,08 | 134,10 | 0,38% | 130.699,00 |
| 04.08.2025 | 123,20 | 133,93 | 123,20 | 133,59 | 7,74% | 120.186,00 |
| 01.08.2025 | 119,17 | 125,95 | 118,04 | 123,99 | 3,78% | 183.225,00 |
| 31.07.2025 | 117,95 | 121,06 | 117,95 | 119,47 | -0,26% | 99.520,00 |
| 30.07.2025 | 120,89 | 125,43 | 118,35 | 119,78 | -1,54% | 97.935,00 |
| 29.07.2025 | 122,39 | 123,47 | 121,40 | 121,65 | -0,21% | 59.623,00 |
| 28.07.2025 | 118,90 | 123,30 | 115,91 | 121,90 | 1,54% | 65.601,00 |
| 25.07.2025 | 119,81 | 120,20 | 115,55 | 120,05 | 0,93% | 57.950,00 |
| 24.07.2025 | 123,88 | 124,21 | 117,67 | 118,94 | -5,59% | 96.483,00 |
| 23.07.2025 | 124,73 | 126,00 | 120,02 | 125,98 | 3,39% | 120.931,00 |
| 22.07.2025 | 112,73 | 123,41 | 111,25 | 121,85 | 13,23% | 183.153,00 |
| 21.07.2025 | 108,80 | 111,15 | 107,60 | 107,61 | 0,44% | 99.317,00 |
| 18.07.2025 | 109,46 | 109,66 | 105,33 | 107,14 | -2,12% | 123.038,00 |
| 17.07.2025 | 108,88 | 112,01 | 108,88 | 109,46 | 0,44% | 95.474,00 |
| 16.07.2025 | 110,02 | 111,56 | 105,00 | 108,98 | 0,95% | 150.927,00 |
| 15.07.2025 | 114,68 | 118,59 | 107,93 | 107,95 | -7,76% | 258.367,00 |
| 14.07.2025 | 119,81 | 119,81 | 113,72 | 117,03 | -1,94% | 369.910,00 |
| 11.07.2025 | 119,00 | 120,89 | 117,54 | 119,35 | -2,04% | 183.580,00 |
| 10.07.2025 | 117,96 | 125,60 | 115,93 | 121,84 | 3,29% | 317.521,00 |
| 09.07.2025 | 113,61 | 119,90 | 113,60 | 117,96 | 4,79% | 205.275,00 |
| 08.07.2025 | 110,45 | 114,75 | 109,29 | 112,57 | 2,57% | 243.157,00 |
| 07.07.2025 | 112,70 | 114,53 | 108,63 | 109,75 | -3,16% | 296.445,00 |
| 03.07.2025 | 117,55 | 117,55 | 111,84 | 113,33 | -3,48% | 223.348,00 |
| 02.07.2025 | 112,87 | 119,90 | 112,62 | 117,41 | 2,84% | 379.157,00 |
| 01.07.2025 | 103,01 | 119,35 | 101,93 | 114,17 | 9,20% | 266.886,00 |
| 30.06.2025 | 107,75 | 107,99 | 104,55 | 104,55 | -2,31% | 222.986,00 |
| 27.06.2025 | 103,86 | 111,67 | 103,20 | 107,02 | 3,76% | 313.714,00 |
| 26.06.2025 | 102,01 | 103,22 | 99,50 | 103,14 | 1,64% | 294.853,00 |
| 25.06.2025 | 103,40 | 105,00 | 99,21 | 101,48 | -2,24% | 387.672,00 |
| 24.06.2025 | 103,50 | 107,13 | 102,03 | 103,81 | 0,43% | 277.918,00 |
| 23.06.2025 | 93,35 | 103,66 | 93,10 | 103,37 | 8,50% | 247.527,00 |
| 20.06.2025 | 92,30 | 96,36 | 90,79 | 95,27 | 4,13% | 340.805,00 |
| 18.06.2025 | 93,25 | 98,26 | 90,84 | 91,49 | -2,94% | 321.235,00 |
| 17.06.2025 | 98,88 | 99,53 | 93,05 | 94,26 | -3,50% | 273.564,00 |
| 16.06.2025 | 93,91 | 98,51 | 92,30 | 97,68 | 4,86% | 239.145,00 |
| 13.06.2025 | 97,63 | 98,50 | 91,85 | 93,15 | -6,42% | 95.666,00 |
| 12.06.2025 | 97,03 | 100,38 | 95,04 | 99,54 | 1,86% | 112.729,00 |
| 11.06.2025 | 107,00 | 107,15 | 97,69 | 97,72 | -7,43% | 149.142,00 |
| 10.06.2025 | 99,01 | 106,22 | 98,91 | 105,56 | 7,78% | 279.940,00 |
| 09.06.2025 | 95,19 | 98,81 | 95,19 | 97,94 | 4,18% | 142.454,00 |
| 06.06.2025 | 96,96 | 96,99 | 93,48 | 94,01 | -2,16% | 88.466,00 |
| 05.06.2025 | 95,31 | 99,14 | 94,50 | 96,09 | 0,27% | 132.010,00 |
| 04.06.2025 | 91,88 | 96,48 | 90,18 | 95,83 | 4,70% | 77.941,00 |
| 03.06.2025 | 88,90 | 91,83 | 87,70 | 91,53 | 4,06% | 74.645,00 |
| 02.06.2025 | 89,90 | 89,90 | 85,69 | 87,96 | -2,57% | 63.801,00 |
| 30.05.2025 | 91,64 | 92,41 | 89,71 | 90,28 | -1,25% | 72.924,00 |
| 29.05.2025 | 93,09 | 93,09 | 89,45 | 91,42 | -0,55% | 62.617,00 |
| 28.05.2025 | 97,20 | 97,20 | 90,75 | 91,93 | -5,65% | 64.506,00 |
| 27.05.2025 | 94,95 | 97,56 | 90,95 | 97,44 | 7,18% | 78.425,00 |
| 23.05.2025 | 86,58 | 90,97 | 86,58 | 90,91 | 3,44% | 74.239,00 |
| 22.05.2025 | 88,93 | 89,59 | 86,37 | 87,89 | -1,60% | 99.101,00 |
| 21.05.2025 | 96,78 | 100,31 | 89,29 | 89,32 | -7,08% | 159.635,00 |
| 20.05.2025 | 112,32 | 112,32 | 95,50 | 96,13 | -12,49% | 138.837,00 |
| 19.05.2025 | 108,53 | 110,55 | 106,40 | 109,85 | -1,49% | 87.762,00 |
| 16.05.2025 | 108,31 | 111,54 | 107,07 | 111,51 | 3,17% | 50.284,00 |
| 15.05.2025 | 103,26 | 108,16 | 103,26 | 108,08 | 1,22% | 32.363,00 |
| 14.05.2025 | 111,96 | 111,99 | 106,05 | 106,78 | -5,02% | 52.193,00 |
| 13.05.2025 | 109,26 | 115,00 | 109,26 | 112,42 | 4,08% | 54.008,00 |
| 12.05.2025 | 107,00 | 111,30 | 105,00 | 108,01 | 6,38% | 58.557,00 |
| 09.05.2025 | 101,75 | 102,49 | 100,00 | 101,53 | -0,91% | 38.321,00 |
| 08.05.2025 | 101,40 | 103,20 | 100,62 | 102,46 | 2,96% | 40.561,00 |
| 07.05.2025 | 99,58 | 100,27 | 97,80 | 99,51 | 1,47% | 45.072,00 |
| 06.05.2025 | 101,85 | 101,86 | 98,07 | 98,07 | -3,61% | 42.383,00 |
| 05.05.2025 | 101,79 | 104,42 | 99,36 | 101,74 | -0,95% | 48.257,00 |
| 02.05.2025 | 98,40 | 105,01 | 97,06 | 102,72 | 6,51% | 54.721,00 |
| 01.05.2025 | 96,90 | 99,19 | 93,75 | 96,44 | -0,37% | 48.039,00 |
| 30.04.2025 | 95,24 | 96,80 | 92,51 | 96,80 | 0,27% | 90.391,00 |
| 29.04.2025 | 96,16 | 97,49 | 94,60 | 96,54 | -0,86% | 37.301,00 |
| 28.04.2025 | 96,28 | 99,29 | 95,46 | 97,38 | 0,37% | 42.309,00 |
| 25.04.2025 | 97,80 | 98,09 | 94,90 | 97,02 | -1,72% | 41.717,00 |
| 24.04.2025 | 95,62 | 99,81 | 95,04 | 98,72 | 1,86% | 64.495,00 |
| 23.04.2025 | 103,00 | 105,00 | 96,60 | 96,92 | -2,12% | 53.949,00 |
| 22.04.2025 | 94,10 | 99,27 | 92,97 | 99,02 | 7,92% | 92.301,00 |
| 21.04.2025 | 93,40 | 94,10 | 90,95 | 91,75 | -4,08% | 62.823,00 |
| 17.04.2025 | 91,05 | 96,71 | 91,05 | 95,65 | 4,41% | 88.525,00 |
| 16.04.2025 | 95,46 | 96,81 | 89,51 | 91,61 | -4,26% | 62.504,00 |
| 15.04.2025 | 92,97 | 97,10 | 92,97 | 95,69 | 1,56% | 93.582,00 |
| 14.04.2025 | 91,33 | 95,67 | 90,52 | 94,22 | 4,77% | 102.719,00 |
| 11.04.2025 | 88,62 | 89,93 | 83,57 | 89,93 | -0,22% | 111.940,00 |
| 10.04.2025 | 93,76 | 93,76 | 86,02 | 90,13 | -6,12% | 100.755,00 |
| 09.04.2025 | 86,68 | 98,75 | 81,15 | 96,01 | 8,68% | 126.765,00 |
| 08.04.2025 | 100,49 | 102,66 | 86,72 | 88,34 | -7,97% | 102.378,00 |
| 07.04.2025 | 99,14 | 108,39 | 94,25 | 95,99 | -8,03% | 126.314,00 |
| 04.04.2025 | 90,10 | 105,00 | 88,20 | 104,37 | 10,60% | 228.542,00 |
| 03.04.2025 | 101,62 | 101,62 | 93,91 | 94,37 | -11,41% | 120.688,00 |
| 02.04.2025 | 102,50 | 106,63 | 101,92 | 106,53 | 1,84% | 49.106,00 |
| 01.04.2025 | 105,06 | 106,80 | 103,53 | 104,61 | -0,10% | 63.153,00 |
| 31.03.2025 | 102,64 | 106,00 | 100,88 | 104,71 | 0,37% | 81.511,00 |
| 28.03.2025 | 106,67 | 108,04 | 102,59 | 104,32 | -2,61% | 65.045,00 |
| 27.03.2025 | 106,75 | 107,62 | 105,48 | 107,12 | 0,69% | 34.546,00 |
| 26.03.2025 | 108,62 | 109,88 | 104,94 | 106,39 | -2,38% | 44.509,00 |
| 25.03.2025 | 111,85 | 112,46 | 108,32 | 108,98 | -3,79% | 51.297,00 |