102,050$
-1,16%
Echtzeit-Aktienkurs Hovnanian Enterprises
Bid:
Ask:
Aktienkurse zur Hovnanian Enterprises Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 105,25 | 106,49 | 101,23 | 102,58 | -0,65% | 122.251,00 |
| 13.05.2026 | 103,23 | 103,91 | 101,79 | 103,25 | -0,24% | 81.614,00 |
| 12.05.2026 | 107,50 | 108,54 | 103,00 | 103,50 | -4,30% | 95.856,00 |
| 11.05.2026 | 108,15 | 109,27 | 106,65 | 108,15 | 0,39% | 55.225,00 |
| 08.05.2026 | 109,36 | 110,70 | 105,67 | 107,73 | -0,51% | 96.294,00 |
| 07.05.2026 | 110,15 | 111,10 | 107,72 | 108,28 | -1,11% | 122.031,00 |
| 06.05.2026 | 109,07 | 112,28 | 108,13 | 109,50 | 3,75% | 139.517,00 |
| 05.05.2026 | 101,20 | 106,72 | 100,25 | 105,54 | 5,25% | 97.249,00 |
| 04.05.2026 | 109,28 | 112,40 | 99,09 | 100,28 | -9,22% | 145.554,00 |
| 01.05.2026 | 112,56 | 113,02 | 108,97 | 110,46 | -1,76% | 85.888,00 |
| 30.04.2026 | 112,84 | 113,29 | 110,00 | 112,44 | 0,88% | 87.159,00 |
| 29.04.2026 | 113,01 | 115,68 | 111,46 | 111,46 | -4,92% | 86.990,00 |
| 28.04.2026 | 118,06 | 118,99 | 115,01 | 117,23 | 1,08% | 118.567,00 |
| 27.04.2026 | 118,67 | 119,30 | 114,36 | 115,98 | -0,98% | 130.795,00 |
| 24.04.2026 | 119,13 | 121,15 | 116,22 | 117,13 | -2,29% | 108.223,00 |
| 23.04.2026 | 121,56 | 121,73 | 116,47 | 119,87 | -1,75% | 92.295,00 |
| 22.04.2026 | 123,78 | 124,87 | 121,82 | 122,00 | 0,25% | 96.521,00 |
| 21.04.2026 | 122,26 | 125,50 | 118,49 | 121,69 | 1,05% | 132.655,00 |
| 20.04.2026 | 116,80 | 120,97 | 114,60 | 120,43 | 3,75% | 121.227,00 |
| 17.04.2026 | 108,07 | 118,40 | 108,03 | 116,08 | 10,86% | 119.432,00 |
| 16.04.2026 | 105,76 | 110,00 | 104,53 | 104,71 | -0,99% | 101.813,00 |
| 15.04.2026 | 110,82 | 110,82 | 105,66 | 105,76 | -3,92% | 80.662,00 |
| 14.04.2026 | 108,07 | 112,45 | 108,07 | 110,08 | 1,43% | 94.187,00 |
| 13.04.2026 | 104,00 | 109,26 | 101,58 | 108,53 | 3,76% | 136.049,00 |
| 10.04.2026 | 111,80 | 112,60 | 104,60 | 104,60 | -6,73% | 149.203,00 |
| 09.04.2026 | 110,01 | 114,44 | 108,68 | 112,15 | -0,77% | 123.603,00 |
| 08.04.2026 | 110,50 | 116,30 | 110,50 | 113,02 | 6,33% | 122.341,00 |
| 07.04.2026 | 114,71 | 114,71 | 104,99 | 106,29 | -5,86% | 122.276,00 |
| 06.04.2026 | 109,86 | 113,65 | 108,78 | 112,91 | 1,87% | 108.629,00 |
| 02.04.2026 | 109,20 | 112,33 | 107,00 | 110,84 | -0,58% | 69.520,00 |
| 01.04.2026 | 110,32 | 113,65 | 108,62 | 111,49 | 0,52% | 147.614,00 |
| 31.03.2026 | 107,77 | 111,82 | 107,77 | 110,91 | 3,33% | 200.062,00 |
| 30.03.2026 | 108,61 | 110,41 | 106,70 | 107,34 | 0,50% | 168.250,00 |
| 27.03.2026 | 110,20 | 111,07 | 106,81 | 106,81 | -4,01% | 115.276,00 |
| 26.03.2026 | 110,74 | 113,40 | 109,42 | 111,27 | -0,95% | 93.552,00 |
| 25.03.2026 | 113,00 | 113,00 | 108,33 | 112,34 | 1,90% | 102.293,00 |
| 24.03.2026 | 107,46 | 111,42 | 107,46 | 110,24 | 0,21% | 100.543,00 |
| 23.03.2026 | 108,29 | 111,00 | 107,90 | 110,01 | 5,73% | 94.449,00 |
| 20.03.2026 | 104,88 | 108,26 | 102,90 | 104,05 | -3,15% | 246.105,00 |
| 19.03.2026 | 107,04 | 108,08 | 103,81 | 107,43 | 2,15% | 188.005,00 |
| 18.03.2026 | 105,01 | 110,29 | 104,18 | 105,17 | -2,28% | 112.602,00 |
| 17.03.2026 | 108,47 | 109,25 | 106,38 | 107,62 | -0,03% | 106.023,00 |
| 16.03.2026 | 109,77 | 110,98 | 105,68 | 107,65 | 0,84% | 108.155,00 |
| 13.03.2026 | 107,84 | 108,79 | 105,45 | 106,75 | 0,95% | 66.624,00 |
| 12.03.2026 | 104,48 | 106,89 | 104,40 | 105,75 | -1,28% | 97.094,00 |
| 11.03.2026 | 109,36 | 110,14 | 105,01 | 107,12 | -1,68% | 44.016,00 |
| 10.03.2026 | 109,38 | 112,68 | 107,91 | 108,95 | -0,83% | 65.645,00 |
| 09.03.2026 | 110,00 | 111,13 | 104,83 | 109,86 | -2,68% | 76.952,00 |
| 06.03.2026 | 113,88 | 115,47 | 110,27 | 112,88 | -0,27% | 96.002,00 |
| 05.03.2026 | 116,05 | 116,78 | 110,63 | 113,19 | -3,50% | 151.807,00 |
| 04.03.2026 | 122,06 | 124,80 | 116,08 | 117,29 | -2,28% | 76.113,00 |
| 03.03.2026 | 117,25 | 121,42 | 115,01 | 120,03 | -0,69% | 78.677,00 |
| 02.03.2026 | 121,71 | 123,47 | 117,61 | 120,87 | -3,78% | 90.008,00 |
| 27.02.2026 | 126,07 | 128,37 | 123,00 | 125,62 | -0,54% | 61.068,00 |
| 26.02.2026 | 126,75 | 129,92 | 123,03 | 126,30 | 0,17% | 58.986,00 |
| 25.02.2026 | 122,88 | 131,56 | 120,08 | 126,08 | 2,60% | 127.257,00 |
| 24.02.2026 | 123,94 | 127,90 | 122,02 | 122,89 | -1,00% | 128.492,00 |
| 23.02.2026 | 129,66 | 135,00 | 122,50 | 124,13 | -4,27% | 92.301,00 |
| 20.02.2026 | 131,23 | 133,40 | 127,03 | 129,66 | -0,83% | 78.226,00 |
| 19.02.2026 | 131,30 | 132,84 | 129,66 | 130,74 | -0,39% | 50.428,00 |
| 18.02.2026 | 129,05 | 134,07 | 129,05 | 131,25 | 0,87% | 56.415,00 |
| 17.02.2026 | 125,06 | 131,65 | 124,81 | 130,12 | -0,01% | 74.085,00 |
| 13.02.2026 | 127,28 | 133,45 | 127,28 | 130,13 | 4,29% | 91.411,00 |
| 12.02.2026 | 129,95 | 133,42 | 123,36 | 124,78 | -3,59% | 113.904,00 |
| 11.02.2026 | 129,72 | 133,18 | 126,85 | 129,43 | -1,60% | 101.545,00 |
| 10.02.2026 | 128,25 | 133,16 | 125,49 | 131,54 | 3,79% | 105.029,00 |
| 09.02.2026 | 126,02 | 129,41 | 124,34 | 126,74 | 0,68% | 138.580,00 |
| 06.02.2026 | 121,16 | 125,98 | 120,46 | 125,88 | 2,89% | 130.175,00 |
| 05.02.2026 | 123,24 | 124,69 | 120,70 | 122,35 | -0,62% | 102.956,00 |
| 04.02.2026 | 118,55 | 126,09 | 118,55 | 123,11 | 5,86% | 147.729,00 |
| 03.02.2026 | 111,43 | 122,95 | 111,21 | 116,29 | 4,15% | 165.000,00 |
| 02.02.2026 | 112,00 | 114,92 | 108,92 | 111,66 | -0,88% | 122.741,00 |
| 30.01.2026 | 114,29 | 117,00 | 110,65 | 112,65 | -2,26% | 95.923,00 |
| 29.01.2026 | 114,66 | 117,07 | 112,30 | 115,26 | 2,25% | 103.759,00 |
| 28.01.2026 | 112,77 | 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 | 117,00 | 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 | 126,35 | 127,99 | 120,74 | 122,40 | -2,26% | 90.371,00 |
| 21.01.2026 | 121,12 | 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 | 124,38 | 125,64 | 119,80 | 125,47 | 1,37% | 76.282,00 |
| 14.01.2026 | 123,00 | 126,39 | 120,73 | 123,77 | -2,76% | 107.488,00 |
| 13.01.2026 | 123,84 | 127,61 | 120,90 | 127,28 | 3,09% | 121.566,00 |
| 12.01.2026 | 120,25 | 125,66 | 119,82 | 123,46 | 2,29% | 101.790,00 |
| 09.01.2026 | 111,93 | 121,97 | 110,03 | 120,70 | 13,69% | 141.397,00 |
| 08.01.2026 | 98,35 | 107,38 | 97,03 | 106,17 | 7,93% | 145.041,00 |
| 07.01.2026 | 100,24 | 102,28 | 98,07 | 98,37 | -1,98% | 115.923,00 |
| 06.01.2026 | 98,00 | 100,71 | 96,00 | 100,36 | 2,30% | 73.770,00 |
| 05.01.2026 | 96,76 | 99,65 | 96,51 | 98,10 | 0,33% | 84.212,00 |
| 02.01.2026 | 97,50 | 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 | 98,19 | 99,87 | 0,51% | 80.414,00 |
| 29.12.2025 | 101,72 | 101,72 | 97,96 | 99,36 | -2,37% | 105.111,00 |
| 26.12.2025 | 101,36 | 101,77 | 99,26 | 101,77 | 0,69% | 58.372,00 |
| 24.12.2025 | 97,98 | 101,51 | 97,89 | 101,07 | 3,14% | 83.293,00 |
| 23.12.2025 | 99,01 | 99,31 | 97,33 | 97,99 | -0,42% | 88.516,00 |
| 22.12.2025 | 103,62 | 103,70 | 98,06 | 98,40 | -4,50% | 93.621,00 |