101,740$
-0,70%
Echtzeit-Aktienkurs Hovnanian Enterprises Inc.
Bid:
Ask:
Aktienkurse zur Hovnanian Enterprises Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 102,73 | 102,73 | 101,21 | 101,68 | -0,76% | 7.277,00 |
| 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 |
| 24.03.2025 | 108,72 | 113,50 | 108,71 | 113,27 | 6,14% | 56.210,00 |
| 21.03.2025 | 107,53 | 109,03 | 104,23 | 106,72 | -4,07% | 175.858,00 |
| 20.03.2025 | 111,75 | 114,90 | 110,63 | 111,25 | -0,43% | 55.613,00 |
| 19.03.2025 | 109,90 | 112,46 | 107,89 | 111,73 | 2,59% | 38.837,00 |
| 18.03.2025 | 109,05 | 111,40 | 108,40 | 108,91 | -0,77% | 51.489,00 |
| 17.03.2025 | 109,03 | 110,00 | 106,98 | 109,75 | 1,40% | 54.707,00 |
| 14.03.2025 | 102,63 | 108,23 | 100,54 | 108,23 | 6,65% | 79.687,00 |
| 13.03.2025 | 104,01 | 105,50 | 100,26 | 101,48 | -1,98% | 71.510,00 |
| 12.03.2025 | 106,49 | 108,59 | 101,85 | 103,53 | -0,93% | 60.834,00 |
| 11.03.2025 | 109,62 | 110,62 | 102,29 | 104,50 | -3,51% | 69.869,00 |
| 10.03.2025 | 108,90 | 111,00 | 105,89 | 108,30 | -0,28% | 117.352,00 |
| 07.03.2025 | 105,50 | 110,32 | 104,00 | 108,60 | 3,36% | 112.978,00 |
| 06.03.2025 | 102,00 | 106,90 | 101,95 | 105,07 | 1,51% | 81.675,00 |
| 05.03.2025 | 101,05 | 103,84 | 100,83 | 103,51 | 2,55% | 84.103,00 |
| 04.03.2025 | 96,42 | 102,88 | 95,27 | 100,94 | 3,61% | 113.884,00 |
| 03.03.2025 | 103,86 | 105,11 | 97,28 | 97,42 | -4,22% | 103.002,00 |
| 28.02.2025 | 100,64 | 104,37 | 100,50 | 101,71 | 0,46% | 81.989,00 |
| 27.02.2025 | 104,20 | 105,18 | 101,19 | 101,24 | -2,34% | 88.022,00 |
| 26.02.2025 | 107,30 | 108,80 | 103,40 | 103,67 | -2,34% | 105.319,00 |
| 25.02.2025 | 106,13 | 109,50 | 105,76 | 106,15 | -0,34% | 148.643,00 |
| 24.02.2025 | 116,99 | 119,33 | 106,35 | 106,51 | -12,39% | 236.245,00 |
| 21.02.2025 | 129,35 | 131,09 | 120,00 | 121,57 | -4,25% | 76.556,00 |
| 20.02.2025 | 126,28 | 127,88 | 124,85 | 126,96 | -0,60% | 49.505,00 |
| 19.02.2025 | 126,70 | 128,27 | 125,11 | 127,72 | -1,75% | 79.580,00 |
| 18.02.2025 | 135,74 | 135,74 | 126,13 | 129,99 | -4,26% | 76.820,00 |
| 14.02.2025 | 135,16 | 138,50 | 133,97 | 135,77 | 1,32% | 50.717,00 |
| 13.02.2025 | 132,50 | 134,00 | 130,17 | 134,00 | 3,08% | 43.452,00 |
| 12.02.2025 | 125,70 | 130,11 | 125,25 | 129,99 | -1,94% | 77.770,00 |
| 11.02.2025 | 131,58 | 133,93 | 129,89 | 132,56 | 0,90% | 37.469,00 |
| 10.02.2025 | 131,44 | 131,46 | 128,86 | 131,38 | 2,87% | 41.444,00 |
| 07.02.2025 | 133,24 | 133,24 | 126,74 | 127,72 | -4,83% | 68.876,00 |
| 06.02.2025 | 131,52 | 135,89 | 131,52 | 134,20 | 1,84% | 66.165,00 |
| 05.02.2025 | 133,67 | 134,02 | 129,10 | 131,78 | 0,51% | 66.631,00 |
| 04.02.2025 | 126,53 | 131,16 | 126,53 | 131,11 | 2,44% | 57.593,00 |
| 03.02.2025 | 128,50 | 131,48 | 124,00 | 127,99 | -3,32% | 61.654,00 |
| 31.01.2025 | 136,85 | 137,00 | 130,18 | 132,39 | -4,27% | 84.466,00 |
| 30.01.2025 | 133,68 | 140,60 | 133,37 | 138,30 | 3,89% | 49.347,00 |
| 29.01.2025 | 135,90 | 139,28 | 131,61 | 133,12 | -2,80% | 61.324,00 |
| 28.01.2025 | 140,36 | 140,40 | 135,92 | 136,95 | -2,98% | 70.299,00 |
| 27.01.2025 | 137,02 | 144,97 | 135,69 | 141,16 | 4,35% | 75.013,00 |
| 24.01.2025 | 137,83 | 141,12 | 134,17 | 135,27 | -2,68% | 45.299,00 |
| 23.01.2025 | 139,89 | 141,18 | 136,15 | 138,99 | -0,51% | 85.186,00 |
| 22.01.2025 | 137,69 | 139,93 | 135,51 | 139,70 | 1,50% | 43.751,00 |
| 21.01.2025 | 141,49 | 142,25 | 135,84 | 137,64 | -1,21% | 72.404,00 |
| 17.01.2025 | 143,52 | 146,93 | 137,33 | 139,32 | -0,88% | 70.604,00 |
| 16.01.2025 | 139,62 | 142,77 | 137,10 | 140,56 | -0,27% | 57.110,00 |
| 15.01.2025 | 142,02 | 142,02 | 137,02 | 140,94 | 6,00% | 81.556,00 |
| 14.01.2025 | 124,42 | 134,30 | 123,97 | 132,96 | 11,22% | 121.457,00 |
| 13.01.2025 | 117,02 | 120,97 | 115,90 | 119,55 | 1,64% | 73.504,00 |
| 10.01.2025 | 122,15 | 122,69 | 117,62 | 117,62 | -4,91% | 79.068,00 |
| 08.01.2025 | 124,11 | 125,11 | 120,51 | 123,69 | -1,76% | 68.038,00 |
| 07.01.2025 | 128,79 | 128,80 | 124,02 | 125,91 | -0,87% | 108.689,00 |
| 06.01.2025 | 130,10 | 132,16 | 126,97 | 127,02 | -2,11% | 75.156,00 |
| 03.01.2025 | 129,27 | 132,01 | 128,68 | 129,76 | 1,34% | 55.782,00 |
| 02.01.2025 | 134,24 | 135,98 | 125,38 | 128,04 | -4,32% | 91.752,00 |
| 31.12.2024 | 135,25 | 136,67 | 132,16 | 133,82 | -0,10% | 60.529,00 |
| 30.12.2024 | 131,46 | 133,98 | 127,83 | 133,95 | 0,51% | 99.151,00 |
| 27.12.2024 | 133,79 | 135,84 | 131,65 | 133,27 | -0,94% | 66.724,00 |
| 26.12.2024 | 135,00 | 136,61 | 134,10 | 134,53 | -1,31% | 46.068,00 |
| 24.12.2024 | 134,81 | 136,95 | 134,01 | 136,32 | 0,68% | 26.286,00 |
| 23.12.2024 | 135,79 | 135,91 | 131,44 | 135,40 | 0,42% | 70.321,00 |
| 20.12.2024 | 130,76 | 138,17 | 130,04 | 134,84 | 1,67% | 242.207,00 |
| 19.12.2024 | 129,72 | 137,93 | 129,06 | 132,63 | -0,32% | 179.449,00 |
| 18.12.2024 | 147,14 | 148,25 | 132,38 | 133,05 | -7,31% | 112.356,00 |
| 17.12.2024 | 146,50 | 147,01 | 140,21 | 143,54 | -2,49% | 127.724,00 |
| 16.12.2024 | 153,52 | 154,00 | 146,20 | 147,20 | -6,16% | 177.219,00 |
| 13.12.2024 | 163,63 | 165,12 | 155,43 | 156,86 | -4,65% | 93.546,00 |