138,757$
-1,28%
Echtzeit-Aktienkurs Hovnanian Enterprises
Bid:
Ask:
Aktienkurse zur Hovnanian Enterprises Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 57.112,00 |
| 15.01.2025 | 142,02 | 142,02 | 137,02 | 140,94 | 6,00% | 81.626,00 |
| 14.01.2025 | 124,42 | 134,30 | 123,97 | 132,96 | 11,22% | 121.635,00 |
| 13.01.2025 | 117,02 | 120,97 | 115,90 | 119,55 | 1,64% | 73.505,00 |
| 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% | 91.756,00 |
| 31.12.2024 | 135,25 | 136,67 | 132,16 | 133,82 | -0,10% | 60.529,00 |
| 30.12.2024 | 133,43 | 133,98 | 127,83 | 133,95 | 0,51% | 99.184,00 |
| 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% | 46.069,00 |
| 24.12.2024 | 134,81 | 136,95 | 134,01 | 136,32 | 0,68% | 26.286,00 |
| 23.12.2024 | 134,26 | 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% | 112.461,00 |
| 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% | 177.221,00 |
| 13.12.2024 | 163,63 | 165,12 | 155,43 | 156,86 | -4,65% | 93.546,00 |
| 12.12.2024 | 162,90 | 168,58 | 162,90 | 164,51 | 0,44% | 77.362,00 |
| 11.12.2024 | 166,95 | 171,07 | 163,49 | 163,79 | -2,21% | 126.971,00 |
| 10.12.2024 | 168,72 | 171,19 | 165,00 | 167,50 | -1,32% | 81.235,00 |
| 09.12.2024 | 168,24 | 172,54 | 167,64 | 169,74 | -0,12% | 81.731,00 |
| 06.12.2024 | 181,91 | 181,91 | 162,19 | 169,94 | -4,15% | 170.842,00 |
| 05.12.2024 | 197,19 | 202,00 | 174,35 | 177,29 | -6,67% | 132.084,00 |
| 04.12.2024 | 194,12 | 196,06 | 186,50 | 189,96 | -3,45% | 97.982,00 |
| 03.12.2024 | 198,21 | 200,98 | 188,42 | 196,74 | 1,07% | 59.027,00 |
| 02.12.2024 | 195,29 | 200,54 | 192,41 | 194,65 | -1,00% | 66.036,00 |
| 29.11.2024 | 194,67 | 197,45 | 193,45 | 196,61 | 3,20% | 36.649,00 |
| 27.11.2024 | 196,41 | 198,67 | 190,51 | 190,52 | -1,36% | 98.339,00 |
| 26.11.2024 | 193,04 | 196,50 | 191,00 | 193,14 | -1,56% | 64.792,00 |
| 25.11.2024 | 184,25 | 201,80 | 184,13 | 196,20 | 7,96% | 107.621,00 |
| 22.11.2024 | 176,91 | 183,14 | 175,62 | 181,74 | 3,63% | 76.008,00 |
| 21.11.2024 | 177,84 | 184,10 | 172,87 | 175,38 | 1,99% | 90.045,00 |
| 20.11.2024 | 173,95 | 175,76 | 170,90 | 171,95 | -0,21% | 35.006,00 |
| 19.11.2024 | 167,00 | 172,76 | 164,70 | 172,31 | 3,86% | 51.363,00 |
| 18.11.2024 | 166,12 | 170,80 | 165,34 | 165,91 | -1,21% | 41.589,00 |
| 15.11.2024 | 169,11 | 171,44 | 167,92 | 167,94 | -0,72% | 42.761,00 |
| 14.11.2024 | 170,20 | 177,26 | 168,01 | 169,15 | 0,48% | 82.126,00 |
| 13.11.2024 | 176,00 | 179,43 | 166,41 | 168,34 | -2,16% | 117.097,00 |
| 12.11.2024 | 179,54 | 185,21 | 171,40 | 172,06 | -5,89% | 62.822,00 |
| 11.11.2024 | 188,60 | 188,60 | 180,87 | 182,82 | -0,22% | 63.827,00 |
| 08.11.2024 | 179,33 | 184,92 | 176,60 | 183,23 | 1,79% | 62.528,00 |
| 07.11.2024 | 180,80 | 190,00 | 179,58 | 180,01 | -1,61% | 71.973,00 |
| 06.11.2024 | 182,65 | 188,00 | 175,19 | 182,95 | -1,27% | 95.876,00 |
| 05.11.2024 | 178,95 | 185,58 | 178,95 | 185,30 | 2,82% | 46.913,00 |
| 04.11.2024 | 177,00 | 188,05 | 177,00 | 180,21 | 1,81% | 49.331,00 |
| 01.11.2024 | 180,88 | 187,99 | 176,40 | 177,00 | 0,55% | 68.163,00 |
| 31.10.2024 | 179,00 | 181,62 | 174,13 | 176,04 | -2,66% | 64.237,00 |
| 30.10.2024 | 172,24 | 181,90 | 172,24 | 180,85 | 3,11% | 62.652,00 |
| 29.10.2024 | 170,00 | 175,56 | 164,58 | 175,39 | -0,45% | 89.973,00 |
| 28.10.2024 | 176,47 | 181,24 | 174,62 | 176,18 | 1,20% | 66.547,00 |
| 25.10.2024 | 175,99 | 178,16 | 172,85 | 174,09 | 0,32% | 55.926,00 |
| 24.10.2024 | 178,00 | 183,29 | 171,50 | 173,53 | -1,63% | 80.939,00 |
| 23.10.2024 | 176,05 | 181,00 | 174,07 | 176,40 | -1,22% | 61.875,00 |
| 22.10.2024 | 188,34 | 188,34 | 178,15 | 178,58 | -5,67% | 111.970,00 |
| 21.10.2024 | 207,49 | 208,03 | 188,46 | 189,31 | -8,21% | 90.917,00 |
| 18.10.2024 | 196,74 | 209,04 | 196,74 | 206,24 | 3,06% | 57.764,00 |
| 17.10.2024 | 209,54 | 212,77 | 198,23 | 200,11 | -4,81% | 71.169,00 |
| 16.10.2024 | 201,11 | 210,32 | 200,40 | 210,23 | 6,97% | 79.940,00 |
| 15.10.2024 | 196,46 | 200,77 | 195,08 | 196,54 | 0,17% | 43.835,00 |
| 14.10.2024 | 188,01 | 197,34 | 188,01 | 196,20 | 3,57% | 45.451,00 |
| 11.10.2024 | 188,36 | 191,38 | 187,87 | 189,44 | 0,56% | 46.106,00 |
| 10.10.2024 | 191,32 | 194,19 | 188,30 | 188,39 | -3,31% | 68.084,00 |
| 09.10.2024 | 191,92 | 196,85 | 190,59 | 194,84 | 0,96% | 62.072,00 |
| 08.10.2024 | 195,52 | 197,80 | 192,56 | 192,99 | -2,03% | 58.492,00 |
| 07.10.2024 | 195,09 | 198,05 | 193,79 | 196,98 | -0,45% | 69.585,00 |
| 04.10.2024 | 202,16 | 202,16 | 188,75 | 197,88 | -0,59% | 60.680,00 |
| 03.10.2024 | 198,99 | 199,99 | 196,13 | 199,06 | -0,20% | 40.875,00 |
| 02.10.2024 | 200,49 | 202,05 | 197,00 | 199,45 | -2,28% | 33.795,00 |
| 01.10.2024 | 204,72 | 204,90 | 200,00 | 204,10 | -0,13% | 53.215,00 |
| 30.09.2024 | 203,87 | 206,36 | 201,55 | 204,37 | -0,94% | 60.879,00 |
| 27.09.2024 | 204,05 | 208,56 | 200,50 | 206,30 | 2,56% | 53.618,00 |
| 26.09.2024 | 207,00 | 210,25 | 200,61 | 201,16 | -0,70% | 56.572,00 |
| 25.09.2024 | 213,21 | 213,53 | 201,80 | 202,57 | -5,97% | 109.261,00 |
| 24.09.2024 | 218,22 | 219,00 | 212,72 | 215,42 | -1,79% | 52.924,00 |
| 23.09.2024 | 218,21 | 220,23 | 215,74 | 219,35 | 2,06% | 46.294,00 |
| 20.09.2024 | 218,71 | 221,59 | 213,61 | 214,92 | -4,21% | 197.184,00 |
| 19.09.2024 | 232,00 | 232,00 | 223,43 | 224,37 | 0,41% | 57.022,00 |
| 18.09.2024 | 224,72 | 233,15 | 219,19 | 223,46 | -0,57% | 67.221,00 |
| 17.09.2024 | 218,89 | 226,69 | 216,77 | 224,75 | 4,74% | 115.454,00 |
| 16.09.2024 | 216,68 | 219,95 | 211,88 | 214,57 | 0,31% | 94.784,00 |
| 13.09.2024 | 204,61 | 215,95 | 204,61 | 213,90 | 7,86% | 88.952,00 |
| 12.09.2024 | 196,20 | 204,27 | 196,20 | 198,32 | 2,37% | 72.026,00 |
| 11.09.2024 | 189,50 | 196,09 | 185,90 | 193,73 | 0,96% | 68.658,00 |
| 10.09.2024 | 189,50 | 193,05 | 187,39 | 191,88 | 1,51% | 42.782,00 |
| 09.09.2024 | 193,76 | 199,44 | 189,02 | 189,02 | -1,75% | 73.412,00 |
| 06.09.2024 | 192,77 | 201,95 | 192,39 | 192,39 | 0,64% | 93.684,00 |
| 05.09.2024 | 190,49 | 195,32 | 186,40 | 191,16 | 0,79% | 88.091,00 |
| 04.09.2024 | 195,19 | 198,53 | 188,06 | 189,67 | -4,54% | 89.352,00 |
| 03.09.2024 | 212,73 | 217,94 | 195,74 | 198,69 | -8,11% | 112.710,00 |
| 30.08.2024 | 220,33 | 222,31 | 214,85 | 216,23 | -0,81% | 55.949,00 |
| 29.08.2024 | 216,91 | 222,07 | 213,43 | 218,00 | 1,28% | 94.358,00 |
| 28.08.2024 | 218,13 | 220,54 | 209,61 | 215,25 | -2,73% | 99.294,00 |
| 27.08.2024 | 224,60 | 226,19 | 220,74 | 221,28 | -3,48% | 64.536,00 |
| 26.08.2024 | 230,28 | 236,53 | 227,48 | 229,27 | 0,36% | 76.011,00 |