116,460$
1,26%
Echtzeit-Aktienkurs Hovnanian Enterprises Inc.
Bid:
Ask:
Aktienkurse zur Hovnanian Enterprises Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 120,31 | 120,79 | 114,05 | 116,20 | 1,03% | 135.534,00 |
| 01.10.2026 | 109,68 | 115,23 | 107,11 | 115,01 | 3,45% | 116.251,00 |
| 30.09.2026 | 114,16 | 114,16 | 110,60 | 111,17 | -0,91% | 68.276,00 |
| 29.09.2026 | 114,35 | 114,35 | 110,99 | 112,19 | -1,14% | 76.506,00 |
| 28.09.2026 | 112,76 | 116,18 | 112,76 | 113,48 | -1,45% | 93.019,00 |
| 25.09.2026 | 114,63 | 116,31 | 112,92 | 115,15 | 1,96% | 91.603,00 |
| 24.09.2026 | 116,00 | 116,08 | 112,83 | 112,94 | -2,00% | 76.935,00 |
| 23.09.2026 | 117,70 | 119,00 | 114,59 | 115,24 | -3,13% | 126.839,00 |
| 22.09.2026 | 118,79 | 120,30 | 116,99 | 118,96 | 3,21% | 136.681,00 |
| 21.09.2026 | 115,97 | 117,14 | 113,83 | 115,26 | 0,95% | 83.407,00 |
| 18.09.2026 | 117,70 | 117,70 | 113,01 | 114,18 | -2,01% | 184.498,00 |
| 17.09.2026 | 120,05 | 120,05 | 116,50 | 116,52 | 0,36% | 77.204,00 |
| 16.09.2026 | 119,93 | 120,21 | 113,86 | 116,10 | -1,91% | 85.743,00 |
| 15.09.2026 | 117,18 | 119,25 | 116,02 | 118,36 | 0,76% | 108.992,00 |
| 14.09.2026 | 113,94 | 119,05 | 113,94 | 117,47 | 1,34% | 97.288,00 |
| 11.09.2026 | 115,40 | 117,21 | 115,02 | 115,92 | 2,32% | 75.697,00 |
| 10.09.2026 | 113,63 | 115,56 | 112,43 | 113,29 | -2,62% | 117.645,00 |
| 09.09.2026 | 118,68 | 120,64 | 115,11 | 116,34 | -1,70% | 95.766,00 |
| 08.09.2026 | 121,20 | 121,78 | 118,15 | 118,35 | -3,62% | 83.460,00 |
| 04.09.2026 | 121,15 | 124,17 | 120,15 | 122,79 | 1,30% | 99.893,00 |
| 03.09.2026 | 120,80 | 122,85 | 118,21 | 121,22 | 3,00% | 172.316,00 |
| 02.09.2026 | 120,64 | 120,93 | 117,37 | 117,69 | -1,47% | 140.596,00 |
| 01.09.2026 | 121,25 | 123,83 | 119,34 | 119,44 | -3,78% | 126.098,00 |
| 31.08.2026 | 127,82 | 128,60 | 123,47 | 124,13 | -4,35% | 172.536,00 |
| 28.08.2026 | 127,66 | 130,11 | 126,56 | 129,77 | 2,41% | 142.861,00 |
| 27.08.2026 | 126,13 | 130,00 | 125,66 | 126,72 | -1,25% | 117.960,00 |
| 26.08.2026 | 125,78 | 129,63 | 125,78 | 128,32 | 0,61% | 97.840,00 |
| 25.08.2026 | 129,32 | 129,71 | 126,24 | 127,54 | 1,18% | 121.301,00 |
| 24.08.2026 | 133,00 | 139,34 | 125,28 | 126,05 | -4,08% | 158.865,00 |
| 21.08.2026 | 119,25 | 135,92 | 117,78 | 131,41 | 11,24% | 275.477,00 |
| 20.08.2026 | 119,99 | 121,27 | 106,41 | 118,13 | -7,47% | 214.734,00 |
| 19.08.2026 | 128,89 | 132,25 | 125,72 | 127,67 | 2,55% | 158.718,00 |
| 18.08.2026 | 132,20 | 132,20 | 123,74 | 124,50 | -4,74% | 147.637,00 |
| 17.08.2026 | 132,65 | 135,47 | 129,44 | 130,69 | -2,51% | 75.801,00 |
| 14.08.2026 | 135,17 | 137,60 | 133,41 | 134,05 | -1,70% | 147.003,00 |
| 13.08.2026 | 136,82 | 138,81 | 135,06 | 136,37 | 0,72% | 89.363,00 |
| 12.08.2026 | 139,40 | 139,40 | 133,49 | 135,40 | -1,43% | 170.513,00 |
| 11.08.2026 | 132,72 | 138,91 | 132,68 | 137,36 | 4,30% | 106.019,00 |
| 10.08.2026 | 135,21 | 137,89 | 130,00 | 131,70 | -4,41% | 120.819,00 |
| 07.08.2026 | 136,65 | 141,00 | 136,65 | 137,78 | 2,34% | 75.111,00 |
| 06.08.2026 | 136,27 | 137,69 | 132,12 | 134,63 | -2,40% | 91.723,00 |
| 05.08.2026 | 135,61 | 141,09 | 134,61 | 137,94 | 1,20% | 151.001,00 |
| 04.08.2026 | 132,61 | 136,51 | 132,16 | 136,30 | 4,54% | 140.096,00 |
| 03.08.2026 | 126,77 | 131,50 | 126,77 | 130,38 | 5,23% | 110.655,00 |
| 31.07.2026 | 128,84 | 128,84 | 123,33 | 123,90 | -4,22% | 229.501,00 |
| 30.07.2026 | 134,55 | 135,43 | 128,37 | 129,36 | -2,66% | 224.292,00 |
| 29.07.2026 | 134,05 | 137,94 | 132,39 | 132,90 | -2,65% | 254.608,00 |
| 28.07.2026 | 136,38 | 140,02 | 135,15 | 136,52 | 2,27% | 298.183,00 |
| 27.07.2026 | 134,99 | 138,99 | 133,13 | 133,49 | -0,30% | 163.061,00 |
| 24.07.2026 | 131,98 | 134,65 | 130,38 | 133,89 | 2,30% | 122.689,00 |
| 23.07.2026 | 129,98 | 134,98 | 127,58 | 130,88 | -0,59% | 130.647,00 |
| 22.07.2026 | 128,36 | 132,99 | 128,29 | 131,66 | 2,48% | 106.745,00 |
| 21.07.2026 | 126,46 | 129,07 | 125,00 | 128,47 | 0,90% | 99.949,00 |
| 20.07.2026 | 131,54 | 131,65 | 126,30 | 127,33 | -3,32% | 128.704,00 |
| 17.07.2026 | 134,86 | 138,04 | 128,71 | 131,70 | -3,41% | 159.373,00 |
| 16.07.2026 | 131,85 | 139,00 | 131,85 | 136,35 | 3,14% | 166.571,00 |
| 15.07.2026 | 129,12 | 133,57 | 129,12 | 132,20 | 2,67% | 89.272,00 |
| 14.07.2026 | 127,50 | 129,16 | 124,87 | 128,76 | 2,76% | 125.185,00 |
| 13.07.2026 | 128,62 | 128,91 | 124,25 | 125,30 | -1,57% | 73.056,00 |
| 10.07.2026 | 126,26 | 131,38 | 126,26 | 127,30 | 1,23% | 67.084,00 |
| 09.07.2026 | 122,87 | 127,27 | 121,77 | 125,75 | 2,83% | 102.483,00 |
| 08.07.2026 | 125,18 | 125,18 | 121,34 | 122,29 | -3,78% | 88.848,00 |
| 07.07.2026 | 129,72 | 129,72 | 127,01 | 127,09 | -2,11% | 75.648,00 |
| 06.07.2026 | 135,39 | 135,47 | 128,59 | 129,83 | -3,49% | 129.562,00 |
| 02.07.2026 | 134,33 | 134,69 | 130,69 | 134,53 | -0,36% | 103.210,00 |
| 01.07.2026 | 139,94 | 143,68 | 135,01 | 135,01 | -5,20% | 191.552,00 |
| 30.06.2026 | 144,21 | 144,73 | 138,27 | 142,41 | -1,89% | 171.771,00 |
| 29.06.2026 | 146,64 | 148,19 | 141,11 | 145,15 | -1,63% | 98.266,00 |
| 26.06.2026 | 142,50 | 148,48 | 140,00 | 147,55 | 4,00% | 212.847,00 |
| 25.06.2026 | 142,69 | 147,79 | 139,17 | 141,88 | -0,02% | 198.146,00 |
| 24.06.2026 | 128,99 | 146,57 | 128,99 | 141,91 | 11,31% | 187.920,00 |
| 23.06.2026 | 124,45 | 128,42 | 124,01 | 127,49 | 1,51% | 126.184,00 |
| 22.06.2026 | 131,07 | 133,52 | 124,99 | 125,59 | -6,02% | 155.077,00 |
| 19.06.2026 | 132,64 | 133,63 | 132,64 | 133,63 | 1,41% | - |
| 18.06.2026 | 123,42 | 134,05 | 123,42 | 131,78 | 9,03% | 196.786,00 |
| 17.06.2026 | 120,99 | 127,77 | 118,61 | 120,87 | -0,14% | 218.819,00 |
| 16.06.2026 | 120,92 | 124,70 | 119,28 | 121,04 | 0,99% | 116.417,00 |
| 15.06.2026 | 125,00 | 125,20 | 119,09 | 119,85 | -0,72% | 88.960,00 |
| 12.06.2026 | 121,39 | 125,99 | 116,00 | 120,72 | -0,12% | 99.514,00 |
| 11.06.2026 | 112,26 | 121,16 | 110,96 | 120,87 | 8,00% | 109.948,00 |
| 10.06.2026 | 114,12 | 114,67 | 111,25 | 111,92 | -1,82% | 112.959,00 |
| 09.06.2026 | 108,73 | 115,28 | 108,73 | 114,00 | 5,55% | 111.942,00 |
| 08.06.2026 | 109,45 | 111,77 | 107,72 | 108,01 | -0,91% | 104.298,00 |
| 05.06.2026 | 110,33 | 111,84 | 107,81 | 109,00 | -2,50% | 55.712,00 |
| 04.06.2026 | 111,95 | 113,50 | 110,51 | 111,79 | 1,35% | 56.904,00 |
| 03.06.2026 | 112,78 | 114,40 | 108,10 | 110,30 | -3,97% | 94.875,00 |
| 02.06.2026 | 111,26 | 117,45 | 111,14 | 114,86 | 1,84% | 73.986,00 |
| 01.06.2026 | 112,51 | 116,19 | 112,00 | 112,78 | 2,19% | 83.704,00 |
| 29.05.2026 | 111,00 | 112,70 | 109,44 | 110,36 | -0,93% | 123.340,00 |
| 28.05.2026 | 111,00 | 113,78 | 108,64 | 111,40 | -1,20% | 81.043,00 |
| 27.05.2026 | 112,88 | 117,75 | 111,85 | 112,75 | 1,59% | 82.964,00 |
| 26.05.2026 | 106,55 | 111,15 | 105,37 | 110,98 | 5,46% | 117.329,00 |
| 22.05.2026 | 115,46 | 116,98 | 103,67 | 105,23 | -8,86% | 205.410,00 |
| 21.05.2026 | 101,76 | 116,08 | 97,12 | 115,46 | 17,80% | 285.004,00 |
| 20.05.2026 | 95,74 | 99,58 | 95,35 | 98,01 | 4,14% | 180.006,00 |
| 19.05.2026 | 95,00 | 96,50 | 91,52 | 94,11 | -2,64% | 116.087,00 |
| 18.05.2026 | 97,00 | 99,09 | 95,33 | 96,66 | 0,52% | 143.157,00 |
| 15.05.2026 | 101,55 | 102,99 | 96,11 | 96,16 | -6,26% | 147.518,00 |
| 14.05.2026 | 105,25 | 106,49 | 101,23 | 102,58 | -0,65% | 122.252,00 |
| 13.05.2026 | 103,23 | 103,91 | 101,79 | 103,25 | -0,24% | 81.614,00 |