168,370$
-0,46%
Echtzeit-Aktienkurs Hovnanian Enterprises Inc.
Bid:
Ask:
Aktienkurse zur Hovnanian Enterprises Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.08.2024 | 234,18 | 238,00 | 225,52 | 228,44 | -4,14% | 163.772,00 |
| 22.08.2024 | 212,67 | 240,34 | 208,33 | 238,30 | 14,79% | 211.346,00 |
| 21.08.2024 | 202,67 | 210,20 | 202,67 | 207,60 | 4,47% | 109.919,00 |
| 20.08.2024 | 197,38 | 204,54 | 193,00 | 198,71 | 1,01% | 66.420,00 |
| 19.08.2024 | 195,03 | 197,95 | 192,97 | 196,72 | 1,86% | 26.649,00 |
| 16.08.2024 | 194,39 | 199,73 | 191,90 | 193,13 | -1,02% | 71.894,00 |
| 15.08.2024 | 194,00 | 196,51 | 188,58 | 195,13 | 5,10% | 113.728,00 |
| 14.08.2024 | 185,95 | 187,73 | 181,50 | 185,67 | 0,22% | 74.190,00 |
| 13.08.2024 | 183,32 | 188,31 | 182,49 | 185,27 | 3,19% | 42.890,00 |
| 12.08.2024 | 180,39 | 182,00 | 176,40 | 179,54 | -0,83% | 37.129,00 |
| 09.08.2024 | 178,00 | 182,82 | 177,99 | 181,05 | 1,78% | 31.780,00 |
| 08.08.2024 | 175,43 | 179,24 | 173,29 | 177,89 | 4,25% | 34.608,00 |
| 07.08.2024 | 181,79 | 182,93 | 168,78 | 170,64 | -3,50% | 100.225,00 |
| 06.08.2024 | 176,70 | 186,79 | 175,00 | 176,83 | 1,39% | 77.972,00 |
| 05.08.2024 | 174,54 | 181,52 | 170,01 | 174,41 | -6,21% | 80.289,00 |
| 02.08.2024 | 187,66 | 193,97 | 182,56 | 185,96 | -6,19% | 81.930,00 |
| 01.08.2024 | 211,25 | 212,00 | 193,02 | 198,24 | -5,55% | 92.666,00 |
| 31.07.2024 | 212,60 | 218,00 | 207,95 | 209,89 | -0,15% | 76.772,00 |
| 30.07.2024 | 209,00 | 212,97 | 205,27 | 210,21 | 1,22% | 61.464,00 |
| 29.07.2024 | 216,58 | 216,93 | 203,00 | 207,68 | -3,86% | 120.565,00 |
| 26.07.2024 | 207,50 | 224,52 | 207,31 | 216,02 | 5,85% | 104.826,00 |
| 25.07.2024 | 190,66 | 208,22 | 190,09 | 204,09 | 7,40% | 95.615,00 |
| 24.07.2024 | 194,70 | 197,55 | 189,18 | 190,03 | -3,44% | 62.303,00 |
| 23.07.2024 | 188,10 | 199,50 | 184,07 | 196,79 | 3,20% | 75.045,00 |
| 22.07.2024 | 181,29 | 193,61 | 179,41 | 190,69 | 5,56% | 86.165,00 |
| 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% | 164.858,00 |
| 17.07.2024 | 185,31 | 192,96 | 182,00 | 183,00 | -3,16% | 94.457,00 |
| 16.07.2024 | 168,61 | 189,86 | 168,61 | 188,98 | 14,30% | 198.110,00 |
| 15.07.2024 | 160,57 | 167,25 | 157,98 | 165,33 | 4,18% | 71.141,00 |
| 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% | 115.482,00 |
| 10.07.2024 | 140,50 | 142,65 | 138,00 | 140,37 | 0,14% | 84.157,00 |
| 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% | 53.372,00 |
| 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% | 57.840,00 |
| 01.07.2024 | 141,43 | 142,30 | 133,68 | 138,72 | -2,25% | 107.716,00 |
| 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% | 43.673,00 |