120,614$
11,94%
Echtzeit-Aktienkurs Hovnanian Enterprises Inc.
Bid:
Ask:
Aktienkurse zur Hovnanian Enterprises Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2025 | 109,23 | 121,29 | 108,99 | 120,77 | 12,08% | 145.088,00 |
| 20.11.2025 | 110,78 | 113,82 | 106,76 | 107,75 | -1,95% | 125.616,00 |
| 19.11.2025 | 111,12 | 112,21 | 108,43 | 109,89 | -0,88% | 80.128,00 |
| 18.11.2025 | 110,25 | 112,93 | 108,00 | 110,87 | -0,31% | 147.561,00 |
| 17.11.2025 | 120,25 | 120,64 | 111,10 | 111,22 | -7,81% | 142.561,00 |
| 14.11.2025 | 119,93 | 122,99 | 118,00 | 120,64 | 0,58% | 98.169,00 |
| 13.11.2025 | 124,19 | 125,89 | 118,76 | 119,94 | -3,84% | 104.977,00 |
| 12.11.2025 | 124,49 | 127,80 | 121,82 | 124,73 | 0,14% | 137.137,00 |
| 11.11.2025 | 123,49 | 124,75 | 121,75 | 124,56 | 1,84% | 127.343,00 |
| 10.11.2025 | 123,24 | 123,24 | 119,19 | 122,31 | 0,51% | 127.614,00 |
| 07.11.2025 | 119,95 | 122,37 | 119,51 | 121,69 | 1,20% | 128.415,00 |
| 06.11.2025 | 123,59 | 124,50 | 120,00 | 120,25 | -2,31% | 114.979,00 |
| 05.11.2025 | 124,01 | 126,10 | 121,06 | 123,09 | -0,16% | 107.210,00 |
| 04.11.2025 | 120,13 | 124,75 | 119,60 | 123,29 | 0,78% | 120.092,00 |
| 03.11.2025 | 118,99 | 122,81 | 118,00 | 122,33 | 1,75% | 149.305,00 |
| 31.10.2025 | 121,10 | 122,69 | 117,86 | 120,23 | -1,64% | 204.752,00 |
| 30.10.2025 | 124,50 | 127,57 | 121,13 | 122,24 | -3,02% | 93.607,00 |
| 29.10.2025 | 130,38 | 135,03 | 124,88 | 126,05 | -4,68% | 102.025,00 |
| 28.10.2025 | 129,90 | 136,40 | 129,00 | 132,24 | -0,54% | 101.963,00 |
| 27.10.2025 | 135,16 | 135,71 | 132,96 | 132,96 | -0,20% | 66.961,00 |
| 24.10.2025 | 135,39 | 136,18 | 131,75 | 133,23 | 0,32% | 45.930,00 |
| 23.10.2025 | 129,62 | 133,41 | 128,58 | 132,80 | 3,39% | 48.004,00 |
| 22.10.2025 | 129,24 | 130,94 | 127,06 | 128,44 | -2,01% | 82.870,00 |
| 21.10.2025 | 125,79 | 132,00 | 125,79 | 131,08 | 2,58% | 50.641,00 |
| 20.10.2025 | 126,96 | 128,91 | 125,44 | 127,78 | 1,99% | 45.483,00 |
| 17.10.2025 | 125,16 | 127,11 | 123,55 | 125,29 | 0,12% | - |
| 16.10.2025 | 126,36 | 127,37 | 121,42 | 125,14 | -0,88% | 91.223,00 |
| 15.10.2025 | 127,36 | 129,99 | 125,10 | 126,25 | -0,68% | 95.559,00 |
| 14.10.2025 | 118,48 | 127,85 | 116,70 | 127,11 | 6,25% | 106.746,00 |
| 13.10.2025 | 120,50 | 121,09 | 117,15 | 119,63 | 0,83% | 93.407,00 |
| 10.10.2025 | 123,96 | 124,05 | 118,02 | 118,65 | -2,80% | 90.052,00 |
| 09.10.2025 | 123,50 | 123,50 | 119,00 | 122,07 | -1,19% | 93.798,00 |
| 08.10.2025 | 121,93 | 124,08 | 118,42 | 123,54 | 1,95% | 91.798,00 |
| 07.10.2025 | 123,22 | 124,77 | 119,51 | 121,18 | -2,35% | 105.716,00 |
| 06.10.2025 | 131,37 | 131,60 | 122,71 | 124,10 | -5,41% | 125.624,00 |
| 03.10.2025 | 130,55 | 134,82 | 128,45 | 131,20 | 2,09% | 75.462,00 |
| 02.10.2025 | 130,46 | 130,67 | 127,15 | 128,51 | -2,15% | 53.660,00 |
| 01.10.2025 | 129,29 | 133,00 | 127,98 | 131,34 | 2,22% | 63.111,00 |
| 30.09.2025 | 130,63 | 132,02 | 126,75 | 128,49 | -2,41% | 80.152,00 |
| 29.09.2025 | 130,47 | 132,22 | 127,65 | 131,66 | 1,00% | 90.391,00 |
| 26.09.2025 | 130,39 | 132,24 | 128,89 | 130,35 | 0,41% | 84.576,00 |
| 25.09.2025 | 133,07 | 136,00 | 129,22 | 129,82 | -4,40% | 98.542,00 |
| 24.09.2025 | 134,99 | 140,55 | 133,37 | 135,79 | 0,26% | 95.271,00 |
| 23.09.2025 | 135,73 | 138,29 | 133,75 | 135,44 | 0,47% | 114.854,00 |
| 22.09.2025 | 142,00 | 142,46 | 134,00 | 134,80 | -6,36% | 126.920,00 |
| 19.09.2025 | 147,73 | 149,50 | 142,74 | 143,96 | -3,75% | 213.838,00 |
| 18.09.2025 | 148,89 | 150,90 | 146,31 | 149,57 | 0,94% | 123.871,00 |
| 17.09.2025 | 152,95 | 162,05 | 146,45 | 148,18 | -1,48% | 115.437,00 |
| 16.09.2025 | 150,87 | 151,77 | 146,60 | 150,41 | 0,45% | 95.627,00 |
| 15.09.2025 | 153,76 | 155,17 | 146,15 | 149,74 | -1,40% | 94.795,00 |
| 12.09.2025 | 153,47 | 154,38 | 148,69 | 151,86 | -2,47% | 126.757,00 |
| 11.09.2025 | 149,06 | 156,01 | 148,04 | 155,71 | 5,62% | 104.137,00 |
| 10.09.2025 | 148,92 | 149,56 | 145,10 | 147,43 | 0,13% | 66.353,00 |
| 09.09.2025 | 152,49 | 152,49 | 145,99 | 147,24 | -4,21% | 71.478,00 |
| 08.09.2025 | 154,67 | 154,67 | 150,35 | 153,71 | -0,30% | 73.399,00 |
| 05.09.2025 | 151,75 | 156,45 | 150,05 | 154,17 | 3,56% | 86.210,00 |
| 04.09.2025 | 140,41 | 150,25 | 140,11 | 148,87 | 7,10% | 125.573,00 |
| 03.09.2025 | 136,46 | 139,88 | 135,90 | 139,00 | 2,03% | 70.913,00 |
| 02.09.2025 | 136,72 | 139,11 | 135,45 | 136,23 | -2,94% | 61.047,00 |
| 29.08.2025 | 138,60 | 140,36 | 136,68 | 140,36 | 0,78% | 76.232,00 |
| 28.08.2025 | 141,52 | 141,52 | 137,00 | 139,27 | -0,33% | 46.206,00 |
| 27.08.2025 | 138,79 | 141,58 | 138,25 | 139,73 | -0,89% | 51.292,00 |
| 26.08.2025 | 141,12 | 143,46 | 139,61 | 140,99 | -1,08% | 69.328,00 |
| 25.08.2025 | 143,73 | 145,36 | 141,25 | 142,53 | -2,56% | 98.916,00 |
| 22.08.2025 | 134,35 | 148,54 | 132,98 | 146,28 | 10,99% | 255.638,00 |
| 21.08.2025 | 151,94 | 155,00 | 125,45 | 131,80 | -11,51% | 274.764,00 |
| 20.08.2025 | 154,43 | 156,00 | 147,57 | 148,95 | -4,13% | 109.708,00 |
| 19.08.2025 | 155,20 | 160,05 | 154,24 | 155,36 | 1,34% | 107.970,00 |
| 18.08.2025 | 157,47 | 158,74 | 149,60 | 153,30 | -1,72% | 95.263,00 |
| 15.08.2025 | 159,07 | 159,07 | 151,68 | 155,99 | -0,11% | 95.984,00 |
| 14.08.2025 | 150,71 | 156,36 | 148,19 | 156,16 | 0,69% | 120.250,00 |
| 13.08.2025 | 146,73 | 156,61 | 145,13 | 155,09 | 6,06% | 162.430,00 |
| 12.08.2025 | 135,30 | 147,44 | 132,99 | 146,23 | 8,83% | 162.046,00 |
| 11.08.2025 | 134,93 | 136,27 | 129,33 | 134,37 | 0,86% | 146.007,00 |
| 08.08.2025 | 129,56 | 134,28 | 127,63 | 133,23 | 0,79% | 79.710,00 |
| 07.08.2025 | 133,87 | 136,49 | 131,25 | 132,18 | 0,54% | 97.526,00 |
| 06.08.2025 | 134,00 | 135,69 | 131,47 | 131,47 | -1,96% | 90.624,00 |
| 05.08.2025 | 133,49 | 137,79 | 133,08 | 134,10 | 0,38% | 130.700,00 |
| 04.08.2025 | 123,96 | 133,93 | 123,20 | 133,59 | 7,74% | 120.191,00 |
| 01.08.2025 | 119,17 | 125,95 | 118,04 | 123,99 | 3,78% | 183.225,00 |
| 31.07.2025 | 117,95 | 121,06 | 117,95 | 119,47 | -0,26% | 99.528,00 |
| 30.07.2025 | 120,89 | 125,43 | 118,35 | 119,78 | -1,54% | 97.935,00 |
| 29.07.2025 | 122,68 | 123,47 | 121,40 | 121,65 | -0,21% | 59.623,00 |
| 28.07.2025 | 120,71 | 123,30 | 115,91 | 121,90 | 1,54% | 65.601,00 |
| 25.07.2025 | 119,81 | 120,20 | 115,55 | 120,05 | 0,93% | 57.950,00 |
| 24.07.2025 | 123,88 | 124,21 | 117,67 | 118,94 | -5,59% | 96.575,00 |
| 23.07.2025 | 124,42 | 126,00 | 120,02 | 125,98 | 3,39% | 120.932,00 |
| 22.07.2025 | 111,25 | 123,41 | 111,25 | 121,85 | 13,23% | 183.187,00 |
| 21.07.2025 | 108,91 | 111,15 | 107,60 | 107,61 | 0,44% | 99.321,00 |
| 18.07.2025 | 109,46 | 109,66 | 105,33 | 107,14 | -2,12% | 123.038,00 |
| 17.07.2025 | 110,49 | 112,01 | 108,88 | 109,46 | 0,44% | 95.474,00 |
| 16.07.2025 | 108,89 | 111,56 | 105,00 | 108,98 | 0,95% | 150.932,00 |
| 15.07.2025 | 117,88 | 118,59 | 107,93 | 107,95 | -7,76% | 258.557,00 |
| 14.07.2025 | 117,76 | 119,81 | 113,72 | 117,03 | -1,94% | 369.910,00 |
| 11.07.2025 | 119,00 | 120,89 | 117,54 | 119,35 | -2,04% | 183.580,00 |
| 10.07.2025 | 117,96 | 125,60 | 115,93 | 121,84 | 3,29% | 317.704,00 |
| 09.07.2025 | 113,60 | 119,90 | 113,60 | 117,96 | 4,79% | 205.279,00 |
| 08.07.2025 | 111,58 | 114,75 | 109,29 | 112,57 | 2,57% | 243.198,00 |
| 07.07.2025 | 112,70 | 114,53 | 108,63 | 109,75 | -3,16% | 296.695,00 |
| 03.07.2025 | 117,55 | 117,55 | 111,84 | 113,33 | -3,48% | 223.348,00 |