215,410$
5,55%
Echtzeit-Aktienkurs Hovnanian Enterprises
Bid:
Ask:
Aktienkurse zur Hovnanian Enterprises Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 207,50 | 224,52 | 207,31 | 216,02 | 5,85% | 104.756,00 |
| 25.07.2024 | 190,66 | 208,22 | 190,09 | 204,09 | 7,40% | 95.437,00 |
| 24.07.2024 | 194,70 | 197,55 | 189,18 | 190,03 | -3,44% | 62.179,00 |
| 23.07.2024 | 188,10 | 199,50 | 184,07 | 196,79 | 3,20% | 74.021,00 |
| 22.07.2024 | 181,29 | 193,61 | 179,41 | 190,69 | 5,56% | 84.947,00 |
| 19.07.2024 | 176,83 | 183,34 | 174,69 | 180,65 | 1,75% | 43.470,00 |
| 18.07.2024 | 184,85 | 192,38 | 175,80 | 177,55 | -2,98% | 163.495,00 |
| 17.07.2024 | 185,31 | 192,96 | 182,00 | 183,00 | -3,16% | 94.380,00 |
| 16.07.2024 | 168,61 | 189,86 | 168,61 | 188,98 | 14,30% | 192.697,00 |
| 15.07.2024 | 160,57 | 167,25 | 157,98 | 165,33 | 4,18% | 69.786,00 |
| 12.07.2024 | 158,02 | 163,68 | 157,33 | 158,70 | 1,76% | 100.742,00 |
| 11.07.2024 | 145,88 | 157,22 | 145,88 | 155,95 | 11,10% | 115.402,00 |
| 10.07.2024 | 140,50 | 142,65 | 138,00 | 140,37 | 0,14% | 84.065,00 |
| 09.07.2024 | 141,66 | 143,23 | 139,97 | 140,17 | -1,05% | 54.957,00 |
| 08.07.2024 | 139,39 | 142,41 | 139,39 | 141,66 | 3,37% | 53.218,00 |
| 05.07.2024 | 139,00 | 139,65 | 136,13 | 137,04 | -0,88% | 76.439,00 |
| 03.07.2024 | 135,62 | 140,42 | 135,62 | 138,26 | 1,03% | 63.951,00 |
| 02.07.2024 | 136,51 | 138,25 | 133,71 | 136,85 | -1,35% | 57.812,00 |
| 01.07.2024 | 141,43 | 142,30 | 133,68 | 138,72 | -2,25% | 106.273,00 |
| 28.06.2024 | 142,75 | 145,88 | 139,42 | 141,92 | 1,38% | 141.998,00 |
| 27.06.2024 | 140,04 | 140,32 | 136,84 | 139,99 | 0,11% | 43.652,00 |
| 26.06.2024 | 137,37 | 140,98 | 137,37 | 139,83 | 0,46% | 50.628,00 |
| 25.06.2024 | 143,04 | 143,04 | 138,11 | 139,19 | -3,13% | 47.804,00 |
| 24.06.2024 | 141,54 | 149,59 | 141,54 | 143,69 | 1,15% | 69.322,00 |
| 21.06.2024 | 140,81 | 144,06 | 138,22 | 142,06 | 0,07% | 240.111,00 |
| 20.06.2024 | 145,32 | 149,75 | 140,37 | 141,96 | -1,83% | 94.273,00 |
| 18.06.2024 | 152,51 | 152,51 | 144,61 | 144,61 | -5,91% | 91.355,00 |
| 17.06.2024 | 148,38 | 156,53 | 146,95 | 153,69 | 4,01% | 86.937,00 |
| 14.06.2024 | 149,84 | 151,64 | 147,61 | 147,77 | -3,81% | 41.228,00 |
| 13.06.2024 | 153,35 | 154,63 | 148,59 | 153,62 | 1,04% | 52.962,00 |
| 12.06.2024 | 152,49 | 158,75 | 151,00 | 152,04 | 4,10% | 82.293,00 |
| 11.06.2024 | 149,76 | 149,76 | 144,87 | 146,05 | -3,53% | 47.397,00 |
| 10.06.2024 | 146,26 | 153,71 | 145,33 | 151,40 | 2,19% | 59.937,00 |
| 07.06.2024 | 157,04 | 158,00 | 147,30 | 148,16 | -7,89% | 100.294,00 |
| 06.06.2024 | 151,31 | 160,85 | 151,28 | 160,85 | 4,90% | 79.322,00 |
| 05.06.2024 | 151,93 | 153,79 | 150,26 | 153,34 | 2,91% | 74.718,00 |
| 04.06.2024 | 151,69 | 153,35 | 147,37 | 149,00 | -2,93% | 181.329,00 |
| 03.06.2024 | 146,67 | 153,99 | 145,30 | 153,50 | 6,76% | 76.491,00 |
| 31.05.2024 | 143,42 | 146,84 | 142,09 | 143,78 | 0,78% | 115.598,00 |
| 30.05.2024 | 141,70 | 143,54 | 140,03 | 142,67 | 1,42% | 61.798,00 |
| 29.05.2024 | 143,57 | 144,15 | 138,67 | 140,67 | -3,00% | 76.078,00 |
| 28.05.2024 | 140,58 | 146,38 | 139,20 | 145,02 | 3,94% | 152.127,00 |
| 24.05.2024 | 143,78 | 144,60 | 139,29 | 139,52 | -1,45% | 94.445,00 |
| 23.05.2024 | 152,57 | 154,45 | 140,78 | 141,57 | -4,70% | 96.549,00 |
| 22.05.2024 | 166,85 | 166,85 | 142,12 | 148,55 | -12,15% | 237.986,00 |
| 21.05.2024 | 170,44 | 171,10 | 166,09 | 169,10 | -1,56% | 37.532,00 |
| 20.05.2024 | 172,38 | 174,75 | 171,45 | 171,78 | -0,21% | 33.398,00 |
| 17.05.2024 | 173,93 | 174,57 | 170,34 | 172,14 | -0,80% | 28.118,00 |
| 16.05.2024 | 182,25 | 184,01 | 173,44 | 173,53 | -5,26% | 62.104,00 |
| 15.05.2024 | 175,00 | 184,42 | 175,00 | 183,17 | 6,27% | 130.224,00 |
| 14.05.2024 | 171,40 | 173,46 | 168,53 | 172,36 | 1,99% | 53.097,00 |
| 13.05.2024 | 171,86 | 172,00 | 167,44 | 169,00 | -0,47% | 41.672,00 |
| 10.05.2024 | 167,25 | 170,00 | 166,53 | 169,80 | 1,14% | 61.819,00 |
| 09.05.2024 | 157,55 | 167,89 | 157,55 | 167,89 | 6,46% | 92.111,00 |
| 08.05.2024 | 158,00 | 159,00 | 155,13 | 157,70 | -1,28% | 41.400,00 |
| 07.05.2024 | 161,95 | 164,27 | 159,75 | 159,75 | -2,19% | 53.460,00 |
| 06.05.2024 | 159,96 | 164,07 | 159,50 | 163,32 | 3,48% | 53.816,00 |
| 03.05.2024 | 157,93 | 163,76 | 156,28 | 157,82 | 3,04% | 68.768,00 |
| 02.05.2024 | 153,40 | 153,43 | 147,00 | 153,17 | 1,89% | 49.073,00 |
| 01.05.2024 | 147,72 | 155,30 | 146,45 | 150,33 | 1,69% | 64.688,00 |
| 30.04.2024 | 150,27 | 150,52 | 146,29 | 147,83 | -2,62% | 63.697,00 |
| 29.04.2024 | 150,90 | 152,47 | 149,20 | 151,80 | 1,19% | 34.076,00 |
| 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 |