14,130$
1,00%
Echtzeit-Aktienkurs Bassett Furniture Industries
Bid:
Ask:
Aktienkurse zur Bassett Furniture Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.06.2024 | 14,11 | 14,13 | 14,11 | 14,13 | 1,00% | 185,00 |
| 11.06.2024 | 14,03 | 14,10 | 13,99 | 13,99 | -0,64% | 8.008,00 |
| 10.06.2024 | 14,01 | 14,14 | 14,00 | 14,08 | -0,56% | 5.103,00 |
| 07.06.2024 | 14,33 | 14,76 | 14,16 | 14,16 | -3,28% | 4.117,00 |
| 06.06.2024 | 14,57 | 14,64 | 14,28 | 14,64 | -0,14% | 4.366,00 |
| 05.06.2024 | 14,84 | 15,04 | 14,62 | 14,66 | -1,61% | 7.455,00 |
| 04.06.2024 | 14,92 | 15,01 | 14,66 | 14,90 | 1,98% | 7.138,00 |
| 03.06.2024 | 15,06 | 15,11 | 14,61 | 14,61 | -2,66% | 14.487,00 |
| 31.05.2024 | 14,61 | 15,10 | 14,47 | 15,01 | 4,02% | 13.245,00 |
| 30.05.2024 | 14,21 | 15,00 | 14,21 | 14,43 | 1,91% | 22.521,00 |
| 29.05.2024 | 14,46 | 14,63 | 14,13 | 14,16 | -2,81% | 11.390,00 |
| 28.05.2024 | 14,15 | 14,57 | 13,89 | 14,57 | 2,97% | 54.658,00 |
| 24.05.2024 | 14,16 | 14,19 | 14,15 | 14,15 | -0,49% | 6.319,00 |
| 23.05.2024 | 14,02 | 14,30 | 14,01 | 14,22 | 1,50% | 18.059,00 |
| 22.05.2024 | 14,07 | 14,14 | 14,01 | 14,01 | -0,71% | 10.545,00 |
| 21.05.2024 | 14,10 | 14,20 | 14,07 | 14,11 | 0,28% | 18.545,00 |
| 20.05.2024 | 14,00 | 14,51 | 14,00 | 14,07 | 0,50% | 19.903,00 |
| 17.05.2024 | 14,27 | 14,27 | 14,00 | 14,00 | -0,92% | 4.302,00 |
| 16.05.2024 | 13,88 | 14,14 | 13,88 | 14,13 | -0,42% | 20.886,00 |
| 15.05.2024 | 14,00 | 14,19 | 14,00 | 14,19 | 1,07% | 8.261,00 |
| 14.05.2024 | 14,11 | 14,25 | 13,99 | 14,04 | -0,57% | 6.200,00 |
| 13.05.2024 | 14,34 | 14,59 | 14,12 | 14,12 | -1,47% | 12.727,00 |
| 10.05.2024 | 14,59 | 14,61 | 14,30 | 14,33 | -0,83% | 9.319,00 |
| 09.05.2024 | 14,14 | 14,55 | 14,14 | 14,45 | 2,19% | 44.105,00 |
| 08.05.2024 | 14,25 | 14,33 | 14,06 | 14,14 | -0,42% | 10.919,00 |
| 07.05.2024 | 14,24 | 14,54 | 14,10 | 14,20 | -2,04% | 8.705,00 |
| 06.05.2024 | 14,08 | 14,64 | 14,04 | 14,50 | 2,80% | 31.873,00 |
| 03.05.2024 | 14,05 | 14,50 | 13,74 | 14,10 | 2,03% | 18.155,00 |
| 02.05.2024 | 13,96 | 14,10 | 13,67 | 13,82 | -1,22% | 17.793,00 |
| 01.05.2024 | 13,95 | 14,10 | 13,86 | 13,99 | 0,07% | 22.975,00 |
| 30.04.2024 | 13,96 | 14,18 | 13,75 | 13,98 | -0,85% | 15.383,00 |
| 29.04.2024 | 13,15 | 14,10 | 13,15 | 14,10 | 7,47% | 22.624,00 |
| 26.04.2024 | 13,50 | 13,53 | 13,12 | 13,12 | -2,60% | 11.467,00 |
| 25.04.2024 | 13,42 | 13,47 | 13,26 | 13,47 | -0,07% | 9.416,00 |
| 24.04.2024 | 13,20 | 13,48 | 13,20 | 13,48 | 0,52% | 5.442,00 |
| 23.04.2024 | 13,33 | 13,41 | 13,11 | 13,41 | 3,00% | 4.407,00 |
| 22.04.2024 | 13,05 | 13,50 | 13,02 | 13,02 | -0,69% | 14.999,00 |
| 19.04.2024 | 13,05 | 13,37 | 13,05 | 13,11 | -0,38% | 9.891,00 |
| 18.04.2024 | 13,49 | 13,49 | 13,02 | 13,16 | -1,28% | 21.387,00 |
| 17.04.2024 | 13,60 | 13,79 | 13,32 | 13,33 | -1,26% | 13.639,00 |
| 16.04.2024 | 13,41 | 13,81 | 13,30 | 13,50 | 0,60% | 19.184,00 |
| 15.04.2024 | 13,70 | 14,06 | 13,42 | 13,42 | -2,40% | 18.818,00 |
| 12.04.2024 | 14,03 | 14,03 | 13,75 | 13,75 | -0,43% | 13.613,00 |
| 11.04.2024 | 14,02 | 14,17 | 13,81 | 13,81 | -1,57% | 5.796,00 |
| 10.04.2024 | 13,69 | 14,18 | 13,69 | 14,03 | 0,21% | 21.181,00 |
| 09.04.2024 | 13,92 | 14,17 | 13,89 | 14,00 | 0,57% | 16.815,00 |
| 08.04.2024 | 14,09 | 14,26 | 13,92 | 13,92 | -1,83% | 16.341,00 |
| 05.04.2024 | 14,42 | 14,61 | 14,01 | 14,18 | -0,84% | 8.037,00 |
| 04.04.2024 | 14,50 | 14,87 | 13,93 | 14,30 | -0,38% | 21.318,00 |
| 03.04.2024 | 14,25 | 14,55 | 14,07 | 14,36 | 0,03% | 20.306,00 |
| 02.04.2024 | 14,75 | 14,89 | 14,35 | 14,35 | -4,46% | 17.272,00 |
| 01.04.2024 | 14,75 | 15,03 | 14,75 | 15,02 | 1,76% | 8.667,00 |
| 28.03.2024 | 15,03 | 15,25 | 14,76 | 14,76 | -1,73% | 12.400,00 |
| 27.03.2024 | 15,02 | 15,02 | 15,02 | 15,02 | 0,20% | 2.422,00 |
| 26.03.2024 | 14,92 | 15,15 | 14,80 | 14,99 | 0,00% | 18.268,00 |
| 25.03.2024 | 14,89 | 15,05 | 14,82 | 14,99 | 1,35% | 10.753,00 |
| 22.03.2024 | 15,21 | 15,44 | 14,76 | 14,79 | -3,02% | 8.309,00 |
| 21.03.2024 | 14,97 | 15,49 | 14,97 | 15,25 | 2,35% | 9.599,00 |
| 20.03.2024 | 14,75 | 15,00 | 14,75 | 14,90 | 1,02% | 7.727,00 |
| 19.03.2024 | 14,75 | 14,99 | 14,75 | 14,75 | -0,44% | 7.162,00 |
| 18.03.2024 | 14,65 | 14,84 | 14,60 | 14,82 | 1,40% | 8.281,00 |
| 15.03.2024 | 14,75 | 15,00 | 14,61 | 14,61 | -1,35% | 55.602,00 |
| 14.03.2024 | 14,82 | 14,90 | 14,74 | 14,81 | -1,33% | 7.459,00 |
| 13.03.2024 | 15,06 | 15,27 | 14,85 | 15,01 | -1,90% | 9.268,00 |
| 12.03.2024 | 15,01 | 15,30 | 14,96 | 15,30 | -0,26% | 16.555,00 |
| 11.03.2024 | 15,35 | 15,39 | 14,96 | 15,34 | -0,90% | 10.727,00 |
| 08.03.2024 | 15,50 | 15,52 | 15,31 | 15,48 | 0,29% | 7.458,00 |
| 07.03.2024 | 15,47 | 15,58 | 15,31 | 15,44 | 0,03% | 14.949,00 |
| 06.03.2024 | 15,34 | 15,49 | 15,33 | 15,43 | 0,19% | 10.362,00 |
| 05.03.2024 | 15,42 | 15,61 | 15,33 | 15,40 | -0,65% | 6.250,00 |
| 04.03.2024 | 15,66 | 15,68 | 15,39 | 15,50 | -1,08% | 19.051,00 |
| 01.03.2024 | 15,59 | 15,82 | 15,49 | 15,67 | 1,10% | 19.365,00 |
| 29.02.2024 | 15,55 | 15,92 | 15,39 | 15,50 | 0,00% | 21.457,00 |
| 28.02.2024 | 15,87 | 15,92 | 15,47 | 15,50 | -2,73% | 13.257,00 |
| 27.02.2024 | 15,63 | 15,96 | 15,47 | 15,94 | 1,82% | 12.294,00 |
| 26.02.2024 | 15,81 | 15,85 | 15,50 | 15,65 | -0,95% | 4.114,00 |
| 23.02.2024 | 15,62 | 15,83 | 15,42 | 15,80 | 2,27% | 7.153,00 |
| 22.02.2024 | 15,41 | 15,84 | 15,15 | 15,45 | 0,59% | 74.634,00 |
| 21.02.2024 | 15,41 | 15,45 | 15,36 | 15,36 | -0,78% | 17.506,00 |
| 20.02.2024 | 15,20 | 15,49 | 15,20 | 15,48 | 1,31% | 50.826,00 |
| 16.02.2024 | 15,31 | 15,31 | 15,11 | 15,28 | -0,91% | 7.760,00 |
| 15.02.2024 | 15,33 | 15,60 | 15,18 | 15,42 | -0,96% | 7.893,00 |
| 14.02.2024 | 15,33 | 15,66 | 15,25 | 15,57 | 2,23% | 9.937,00 |
| 13.02.2024 | 15,48 | 15,77 | 15,19 | 15,23 | -2,81% | 12.664,00 |
| 12.02.2024 | 15,07 | 15,84 | 15,07 | 15,67 | 3,23% | 22.535,00 |
| 09.02.2024 | 15,34 | 15,63 | 15,18 | 15,18 | -2,69% | 14.039,00 |
| 08.02.2024 | 15,30 | 15,60 | 15,30 | 15,60 | 1,83% | 14.779,00 |
| 07.02.2024 | 15,50 | 15,65 | 15,32 | 15,32 | -1,16% | 7.764,00 |
| 06.02.2024 | 15,50 | 15,65 | 15,50 | 15,50 | 0,00% | 23.132,00 |
| 05.02.2024 | 15,51 | 15,89 | 15,50 | 15,50 | -1,59% | 5.440,00 |
| 02.02.2024 | 15,68 | 15,75 | 15,58 | 15,75 | -0,32% | 15.764,00 |
| 01.02.2024 | 15,60 | 16,00 | 15,56 | 15,80 | 1,02% | 12.772,00 |
| 31.01.2024 | 15,99 | 15,99 | 15,41 | 15,64 | -2,31% | 9.152,00 |
| 30.01.2024 | 16,15 | 16,15 | 15,61 | 16,01 | -0,87% | 13.849,00 |
| 29.01.2024 | 16,15 | 16,49 | 15,97 | 16,15 | -0,25% | 22.021,00 |
| 26.01.2024 | 15,94 | 16,47 | 15,94 | 16,19 | 0,12% | 8.217,00 |
| 25.01.2024 | 15,28 | 16,50 | 15,28 | 16,17 | 5,00% | 23.553,00 |
| 24.01.2024 | 15,40 | 15,87 | 15,21 | 15,40 | -2,10% | 11.909,00 |
| 23.01.2024 | 15,98 | 15,98 | 15,70 | 15,73 | -1,56% | 16.264,00 |
| 22.01.2024 | 15,68 | 16,14 | 15,55 | 15,98 | 1,33% | 16.160,00 |