104,557$
-0,05%
Echtzeit-Aktienkurs Hovnanian Enterprises Inc.
Bid:
Ask:
Aktienkurse zur Hovnanian Enterprises Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 105,28 | 106,80 | 103,53 | 104,61 | -0,10% | 63.153,00 |
| 31.03.2025 | 102,64 | 106,00 | 100,88 | 104,71 | 0,37% | 81.530,00 |
| 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% | 34.567,00 |
| 26.03.2025 | 108,61 | 109,88 | 104,94 | 106,39 | -2,38% | 44.517,00 |
| 25.03.2025 | 111,85 | 112,46 | 108,32 | 108,98 | -3,79% | 51.874,00 |
| 24.03.2025 | 108,71 | 113,50 | 108,71 | 113,27 | 6,14% | 56.345,00 |
| 21.03.2025 | 107,53 | 109,03 | 104,23 | 106,72 | -4,07% | 175.858,00 |
| 20.03.2025 | 110,68 | 114,90 | 110,63 | 111,25 | -0,43% | 55.614,00 |
| 19.03.2025 | 109,90 | 112,46 | 107,89 | 111,73 | 2,59% | 38.848,00 |
| 18.03.2025 | 109,70 | 111,40 | 108,40 | 108,91 | -0,77% | 51.500,00 |
| 17.03.2025 | 109,56 | 110,00 | 106,98 | 109,75 | 1,40% | 54.709,00 |
| 14.03.2025 | 102,63 | 108,23 | 100,54 | 108,23 | 6,65% | 79.687,00 |
| 13.03.2025 | 104,05 | 105,50 | 100,26 | 101,48 | -1,98% | 71.572,00 |
| 12.03.2025 | 106,18 | 108,59 | 101,85 | 103,53 | -0,93% | 61.319,00 |
| 11.03.2025 | 107,78 | 110,62 | 102,29 | 104,50 | -3,51% | 70.069,00 |
| 10.03.2025 | 108,00 | 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% | 81.679,00 |
| 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% | 114.485,00 |
| 03.03.2025 | 103,86 | 105,11 | 97,28 | 97,42 | -4,22% | 103.320,00 |
| 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% | 88.122,00 |
| 26.02.2025 | 107,30 | 108,80 | 103,40 | 103,67 | -2,34% | 105.554,00 |
| 25.02.2025 | 106,13 | 109,50 | 105,76 | 106,15 | -0,34% | 148.802,00 |
| 24.02.2025 | 116,99 | 119,33 | 106,35 | 106,51 | -12,39% | 236.348,00 |
| 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% | 49.507,00 |
| 19.02.2025 | 126,70 | 128,27 | 125,11 | 127,72 | -1,75% | 79.581,00 |
| 18.02.2025 | 135,74 | 135,74 | 126,13 | 129,99 | -3,84% | 76.861,00 |
| 17.02.2025 | 135,13 | 135,19 | 135,13 | 135,19 | -0,43% | - |
| 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% | 43.464,00 |
| 12.02.2025 | 125,70 | 130,11 | 125,25 | 129,99 | -1,94% | 77.772,00 |
| 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% | 41.445,00 |
| 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% | 66.235,00 |
| 05.02.2025 | 133,67 | 134,02 | 129,10 | 131,78 | 0,51% | 66.632,00 |
| 04.02.2025 | 126,53 | 131,16 | 126,53 | 131,11 | 2,44% | 57.638,00 |
| 03.02.2025 | 129,05 | 131,48 | 124,00 | 127,99 | -3,32% | 61.703,00 |
| 31.01.2025 | 136,85 | 137,00 | 130,18 | 132,39 | -4,27% | 84.466,00 |
| 30.01.2025 | 134,56 | 140,60 | 133,37 | 138,30 | 3,89% | 49.351,00 |
| 29.01.2025 | 135,90 | 139,28 | 131,61 | 133,12 | -2,80% | 61.325,00 |
| 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% | 75.018,00 |
| 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% | 72.407,00 |
| 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% | 57.112,00 |
| 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 |