112,573$
-0,07%
Echtzeit-Aktienkurs Hovnanian Enterprises Inc.
Bid:
Ask:
Aktienkurse zur Hovnanian Enterprises Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 114,29 | 117,00 | 110,65 | 112,65 | -2,26% | 95.923,00 |
| 29.01.2026 | 113,91 | 117,07 | 112,30 | 115,26 | 2,25% | 103.759,00 |
| 28.01.2026 | 111,80 | 114,24 | 111,13 | 112,72 | -0,51% | 65.898,00 |
| 27.01.2026 | 114,87 | 114,87 | 111,37 | 113,30 | -0,81% | 84.169,00 |
| 26.01.2026 | 116,00 | 117,01 | 113,14 | 114,22 | -1,64% | 78.809,00 |
| 23.01.2026 | 121,33 | 122,11 | 115,49 | 116,12 | -5,13% | 93.689,00 |
| 22.01.2026 | 126,45 | 127,99 | 120,74 | 122,40 | -2,26% | 90.371,00 |
| 21.01.2026 | 122,27 | 126,35 | 118,00 | 125,23 | 3,84% | 67.645,00 |
| 20.01.2026 | 119,01 | 122,66 | 118,26 | 120,60 | -1,84% | 90.437,00 |
| 19.01.2026 | 122,74 | 122,85 | 122,74 | 122,85 | -0,17% | - |
| 16.01.2026 | 124,61 | 126,84 | 122,66 | 123,06 | -1,92% | 110.533,00 |
| 15.01.2026 | 122,36 | 125,64 | 119,80 | 125,47 | 1,37% | 76.282,00 |
| 14.01.2026 | 123,00 | 126,39 | 120,73 | 123,77 | -2,76% | 107.787,00 |
| 13.01.2026 | 123,84 | 127,61 | 120,90 | 127,28 | 3,09% | 122.591,00 |
| 12.01.2026 | 120,25 | 125,66 | 119,82 | 123,46 | 2,29% | 102.636,00 |
| 09.01.2026 | 110,03 | 121,97 | 110,03 | 120,70 | 13,69% | 141.621,00 |
| 08.01.2026 | 98,35 | 107,38 | 97,03 | 106,17 | 7,93% | 145.147,00 |
| 07.01.2026 | 100,24 | 102,28 | 98,07 | 98,37 | -1,98% | 116.123,00 |
| 06.01.2026 | 98,00 | 100,71 | 96,00 | 100,36 | 2,30% | 73.815,00 |
| 05.01.2026 | 96,76 | 99,65 | 96,51 | 98,10 | 0,33% | 84.343,00 |
| 02.01.2026 | 98,00 | 98,88 | 95,75 | 97,78 | 0,25% | 66.572,00 |
| 31.12.2025 | 98,51 | 99,01 | 97,02 | 97,54 | -2,33% | 62.928,00 |
| 30.12.2025 | 99,31 | 100,94 | 98,20 | 99,87 | 0,51% | 80.714,00 |
| 29.12.2025 | 101,72 | 101,72 | 97,96 | 99,36 | -2,37% | 106.313,00 |
| 26.12.2025 | 101,36 | 101,77 | 99,26 | 101,77 | 0,69% | 58.983,00 |
| 24.12.2025 | 97,98 | 101,51 | 97,89 | 101,07 | 3,14% | 83.293,00 |
| 23.12.2025 | 98,54 | 99,31 | 97,33 | 97,99 | -0,42% | 88.517,00 |
| 22.12.2025 | 103,62 | 103,70 | 98,06 | 98,40 | -4,50% | 94.760,00 |
| 19.12.2025 | 105,45 | 105,45 | 99,90 | 103,04 | -2,82% | 175.377,00 |
| 18.12.2025 | 108,47 | 110,17 | 105,77 | 106,03 | -1,07% | 75.790,00 |
| 17.12.2025 | 105,55 | 109,69 | 104,84 | 107,18 | -1,14% | 95.683,00 |
| 16.12.2025 | 107,53 | 110,90 | 107,18 | 108,42 | 0,46% | 150.700,00 |
| 15.12.2025 | 108,52 | 110,75 | 107,85 | 107,92 | 0,93% | 111.952,00 |
| 12.12.2025 | 105,52 | 108,31 | 104,45 | 106,93 | 0,83% | 123.546,00 |
| 11.12.2025 | 101,39 | 106,07 | 101,04 | 106,05 | 5,45% | 163.994,00 |
| 10.12.2025 | 100,30 | 104,00 | 99,15 | 100,57 | 0,95% | 167.959,00 |
| 09.12.2025 | 97,01 | 100,28 | 96,00 | 99,62 | 3,47% | 111.293,00 |
| 08.12.2025 | 105,85 | 105,85 | 95,97 | 96,28 | -7,12% | 204.140,00 |
| 05.12.2025 | 103,14 | 107,13 | 101,72 | 103,66 | -0,15% | 129.831,00 |
| 04.12.2025 | 123,02 | 125,45 | 102,83 | 103,82 | -22,51% | 294.936,00 |
| 03.12.2025 | 129,89 | 135,84 | 129,23 | 133,98 | 3,48% | 97.905,00 |
| 02.12.2025 | 129,99 | 132,25 | 126,50 | 129,48 | 0,11% | 99.263,00 |
| 01.12.2025 | 130,00 | 133,22 | 128,82 | 129,34 | -1,70% | 106.871,00 |
| 28.11.2025 | 131,81 | 132,83 | 129,13 | 131,58 | -1,20% | 50.322,00 |
| 26.11.2025 | 129,79 | 135,38 | 128,98 | 133,18 | 2,09% | 76.844,00 |
| 25.11.2025 | 121,09 | 130,55 | 121,09 | 130,45 | 9,42% | 106.699,00 |
| 24.11.2025 | 121,71 | 121,71 | 117,02 | 119,22 | -1,28% | 130.350,00 |
| 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 |