149,890$
2,33%
Echtzeit-Aktienkurs Hovnanian Enterprises
Bid:
Ask:
Aktienkurse zur Hovnanian Enterprises Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 147,45 | 152,49 | 147,45 | 150,01 | 2,42% | 26.360,00 |
| 25.04.2024 | 143,19 | 146,47 | 140,47 | 146,47 | -1,51% | 46.978,00 |
| 24.04.2024 | 150,18 | 153,13 | 146,33 | 148,71 | -1,02% | 64.711,00 |
| 23.04.2024 | 140,51 | 150,25 | 140,49 | 150,25 | 8,19% | 59.882,00 |
| 22.04.2024 | 133,80 | 139,98 | 130,26 | 138,88 | 6,62% | 87.567,00 |
| 19.04.2024 | 128,55 | 131,31 | 125,63 | 130,26 | 0,95% | 68.141,00 |
| 18.04.2024 | 130,71 | 136,99 | 128,32 | 129,03 | 0,41% | 79.026,00 |
| 17.04.2024 | 133,97 | 135,94 | 128,49 | 128,50 | -3,18% | 38.715,00 |
| 16.04.2024 | 132,32 | 135,00 | 129,82 | 132,72 | -0,99% | 64.635,00 |
| 15.04.2024 | 142,00 | 143,70 | 131,20 | 134,05 | -5,36% | 147.380,00 |
| 12.04.2024 | 141,74 | 146,12 | 140,53 | 141,64 | -3,05% | 61.998,00 |
| 11.04.2024 | 144,62 | 146,09 | 141,75 | 146,09 | 1,02% | 49.968,00 |
| 10.04.2024 | 143,48 | 145,44 | 138,33 | 144,61 | -2,14% | 100.438,00 |
| 09.04.2024 | 154,20 | 154,20 | 146,68 | 147,77 | -2,15% | 53.452,00 |
| 08.04.2024 | 154,11 | 155,22 | 150,48 | 151,01 | -0,91% | 41.612,00 |
| 05.04.2024 | 145,35 | 154,03 | 145,35 | 152,40 | 4,51% | 70.076,00 |
| 04.04.2024 | 156,39 | 159,04 | 145,80 | 145,83 | -5,38% | 50.267,00 |
| 03.04.2024 | 147,84 | 154,50 | 147,84 | 154,12 | 3,04% | 55.636,00 |
| 02.04.2024 | 150,20 | 151,25 | 143,50 | 149,57 | -3,50% | 63.773,00 |
| 01.04.2024 | 157,00 | 158,16 | 152,15 | 154,99 | -1,24% | 47.080,00 |
| 28.03.2024 | 155,10 | 162,00 | 153,78 | 156,94 | 2,53% | 116.810,00 |
| 27.03.2024 | 145,09 | 153,35 | 142,14 | 153,06 | 6,92% | 86.000,00 |
| 26.03.2024 | 144,46 | 146,04 | 143,04 | 143,15 | -0,85% | 67.816,00 |
| 25.03.2024 | 143,98 | 148,29 | 143,98 | 144,37 | -0,99% | 57.367,00 |
| 22.03.2024 | 151,66 | 151,66 | 145,67 | 145,82 | -4,47% | 40.678,00 |
| 21.03.2024 | 156,41 | 158,04 | 152,64 | 152,64 | -0,23% | 56.712,00 |
| 20.03.2024 | 145,50 | 153,75 | 142,77 | 152,99 | 5,37% | 64.904,00 |
| 19.03.2024 | 133,25 | 145,50 | 133,25 | 145,19 | 8,19% | 123.147,00 |
| 18.03.2024 | 133,02 | 135,55 | 128,50 | 134,20 | 1,64% | 83.659,00 |
| 15.03.2024 | 135,66 | 138,00 | 130,50 | 132,04 | -3,82% | 143.789,00 |
| 14.03.2024 | 144,17 | 145,63 | 135,34 | 137,28 | -6,43% | 103.879,00 |
| 13.03.2024 | 145,51 | 149,49 | 144,03 | 146,71 | 0,29% | 61.653,00 |
| 12.03.2024 | 142,53 | 147,85 | 140,42 | 146,29 | 3,00% | 56.068,00 |
| 11.03.2024 | 142,80 | 144,00 | 140,23 | 142,03 | -2,14% | 66.081,00 |
| 08.03.2024 | 149,61 | 152,00 | 144,00 | 145,14 | -2,38% | 89.803,00 |
| 07.03.2024 | 152,30 | 157,44 | 148,48 | 148,68 | -1,48% | 105.511,00 |
| 06.03.2024 | 151,68 | 153,32 | 149,16 | 150,92 | 1,37% | 43.875,00 |
| 05.03.2024 | 153,70 | 158,20 | 148,86 | 148,88 | -4,72% | 72.591,00 |
| 04.03.2024 | 165,00 | 167,00 | 156,25 | 156,25 | -4,81% | 85.274,00 |
| 01.03.2024 | 156,72 | 164,14 | 153,70 | 164,14 | 4,77% | 91.967,00 |
| 29.02.2024 | 146,38 | 157,37 | 144,24 | 156,66 | 8,94% | 74.432,00 |
| 28.02.2024 | 144,68 | 147,16 | 143,18 | 143,80 | -1,04% | 71.770,00 |
| 27.02.2024 | 149,55 | 151,49 | 144,35 | 145,31 | -1,76% | 183.943,00 |
| 26.02.2024 | 145,00 | 150,59 | 144,25 | 147,92 | 3,20% | 122.595,00 |
| 23.02.2024 | 152,16 | 158,44 | 142,79 | 143,33 | -4,69% | 129.818,00 |
| 22.02.2024 | 163,96 | 164,24 | 150,03 | 150,38 | -8,30% | 114.476,00 |
| 21.02.2024 | 158,47 | 165,31 | 157,56 | 164,00 | 4,15% | 90.109,00 |
| 20.02.2024 | 157,16 | 158,58 | 152,79 | 157,47 | -1,95% | 87.332,00 |
| 16.02.2024 | 164,19 | 165,95 | 160,10 | 160,60 | -4,46% | 94.090,00 |
| 15.02.2024 | 163,00 | 168,27 | 159,00 | 168,10 | 3,98% | 69.340,00 |
| 14.02.2024 | 160,06 | 162,96 | 157,00 | 161,67 | 4,12% | 58.150,00 |
| 13.02.2024 | 160,03 | 160,03 | 151,05 | 155,27 | -7,87% | 92.035,00 |
| 12.02.2024 | 159,75 | 168,56 | 159,75 | 168,53 | 5,73% | 87.999,00 |
| 09.02.2024 | 157,25 | 160,17 | 155,42 | 159,39 | 2,17% | 57.159,00 |
| 08.02.2024 | 151,81 | 156,01 | 150,52 | 156,01 | 2,83% | 79.419,00 |
| 07.02.2024 | 158,67 | 159,18 | 151,06 | 151,71 | -4,03% | 89.720,00 |
| 06.02.2024 | 165,08 | 167,24 | 151,92 | 158,08 | -4,79% | 117.242,00 |
| 05.02.2024 | 168,74 | 169,53 | 164,23 | 166,03 | -3,22% | 63.738,00 |
| 02.02.2024 | 170,61 | 173,56 | 167,65 | 171,55 | -2,13% | 55.956,00 |
| 01.02.2024 | 171,08 | 175,50 | 170,68 | 175,29 | 3,74% | 68.349,00 |
| 31.01.2024 | 176,23 | 178,48 | 168,60 | 168,97 | -5,22% | 105.922,00 |
| 30.01.2024 | 174,97 | 183,60 | 173,89 | 178,27 | 2,41% | 126.202,00 |
| 29.01.2024 | 166,35 | 174,95 | 165,83 | 174,07 | 5,08% | 126.320,00 |
| 26.01.2024 | 157,94 | 165,66 | 156,85 | 165,66 | 4,89% | 104.987,00 |
| 25.01.2024 | 152,97 | 157,96 | 150,59 | 157,94 | 5,60% | 64.684,00 |
| 24.01.2024 | 155,48 | 155,99 | 147,52 | 149,56 | -1,56% | 81.113,00 |
| 23.01.2024 | 159,05 | 160,05 | 150,00 | 151,93 | -6,00% | 124.409,00 |
| 22.01.2024 | 153,06 | 161,99 | 152,23 | 161,62 | 7,05% | 74.260,00 |
| 19.01.2024 | 148,70 | 151,19 | 144,00 | 150,97 | 2,58% | 47.269,00 |
| 18.01.2024 | 153,66 | 154,99 | 146,38 | 147,18 | -2,61% | 66.365,00 |
| 17.01.2024 | 147,83 | 151,29 | 146,36 | 151,13 | -0,08% | 56.503,00 |
| 16.01.2024 | 160,00 | 160,98 | 149,17 | 151,25 | -6,09% | 158.467,00 |
| 12.01.2024 | 164,33 | 166,00 | 160,06 | 161,05 | -1,04% | 78.062,00 |
| 11.01.2024 | 160,19 | 163,79 | 156,80 | 162,75 | 1,47% | 78.389,00 |
| 10.01.2024 | 158,27 | 167,39 | 158,27 | 160,40 | 2,11% | 112.023,00 |
| 09.01.2024 | 157,01 | 160,99 | 156,05 | 157,08 | -1,19% | 57.488,00 |
| 08.01.2024 | 155,00 | 161,50 | 155,00 | 158,97 | 3,01% | 72.987,00 |
| 05.01.2024 | 147,64 | 154,32 | 147,64 | 154,32 | 4,33% | 74.797,00 |
| 04.01.2024 | 146,49 | 149,98 | 146,49 | 147,91 | 1,11% | 51.439,00 |
| 03.01.2024 | 148,30 | 149,23 | 145,03 | 146,28 | -3,66% | 64.611,00 |
| 02.01.2024 | 151,43 | 153,56 | 145,62 | 151,84 | -2,43% | 74.250,00 |
| 29.12.2023 | 158,80 | 158,80 | 154,00 | 155,62 | -1,33% | 65.576,00 |
| 28.12.2023 | 157,31 | 160,00 | 155,62 | 157,71 | -0,13% | 60.287,00 |
| 27.12.2023 | 155,37 | 158,02 | 154,08 | 157,92 | 1,75% | 46.749,00 |
| 26.12.2023 | 154,00 | 157,50 | 153,00 | 155,21 | 1,56% | 42.845,00 |
| 22.12.2023 | 152,78 | 155,49 | 149,54 | 152,82 | 0,54% | 52.405,00 |
| 21.12.2023 | 157,49 | 159,78 | 151,06 | 152,00 | -1,55% | 102.734,00 |
| 20.12.2023 | 153,26 | 157,85 | 151,70 | 154,39 | 0,23% | 112.347,00 |
| 19.12.2023 | 150,25 | 156,24 | 149,00 | 154,04 | 4,67% | 125.289,00 |
| 18.12.2023 | 148,24 | 149,24 | 142,62 | 147,17 | -1,26% | 107.465,00 |
| 15.12.2023 | 160,94 | 162,50 | 144,37 | 149,05 | -7,47% | 248.292,00 |
| 14.12.2023 | 149,93 | 161,23 | 149,00 | 161,09 | 9,00% | 219.524,00 |
| 13.12.2023 | 141,12 | 148,50 | 132,10 | 147,79 | 5,59% | 201.008,00 |
| 12.12.2023 | 139,17 | 142,73 | 135,50 | 139,97 | -0,02% | 132.526,00 |
| 11.12.2023 | 138,67 | 144,57 | 136,16 | 140,00 | 0,71% | 159.184,00 |
| 08.12.2023 | 129,50 | 140,32 | 126,85 | 139,01 | 6,94% | 227.535,00 |
| 07.12.2023 | 120,65 | 129,99 | 118,90 | 129,99 | 9,94% | 149.726,00 |
| 06.12.2023 | 108,49 | 121,92 | 108,49 | 118,24 | 9,79% | 178.225,00 |
| 05.12.2023 | 99,30 | 109,80 | 99,30 | 107,70 | 8,90% | 101.712,00 |
| 04.12.2023 | 95,39 | 99,30 | 95,30 | 98,90 | 3,97% | 93.347,00 |