Echtzeit-Aktienkurs HOVNANIAN ENTER. A DL-,01
Bid:
Ask:
Aktienkurse zur HOVNANIAN ENTER. A DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2019 | 17,17 | 17,64 | 16,18 | 16,57 | -2,64% | 6.499,00 |
| 23.09.2019 | 16,11 | 17,23 | 16,10 | 17,02 | 5,19% | 6.627,00 |
| 20.09.2019 | 15,96 | 16,48 | 15,96 | 16,18 | 3,72% | 30.388,00 |
| 19.09.2019 | 15,07 | 16,15 | 15,07 | 15,60 | 3,52% | 11.725,00 |
| 18.09.2019 | 15,14 | 15,50 | 14,87 | 15,07 | 0,47% | 5.515,00 |
| 17.09.2019 | 15,03 | 15,25 | 14,72 | 15,00 | -1,64% | 4.264,00 |
| 16.09.2019 | 14,62 | 15,64 | 14,51 | 15,25 | -0,13% | 9.210,00 |
| 13.09.2019 | 15,44 | 16,30 | 15,16 | 15,27 | 1,60% | 7.348,00 |
| 12.09.2019 | 15,14 | 15,36 | 14,85 | 15,03 | -0,13% | 7.745,00 |
| 11.09.2019 | 14,80 | 15,56 | 14,74 | 15,05 | -1,31% | 10.973,00 |
| 10.09.2019 | 15,00 | 15,26 | 13,84 | 15,25 | -0,20% | 23.378,00 |
| 09.09.2019 | 13,09 | 15,99 | 13,09 | 15,28 | 20,22% | 42.081,00 |
| 06.09.2019 | 10,24 | 13,93 | 10,24 | 12,71 | 21,39% | 45.532,00 |
| 05.09.2019 | 8,49 | 10,86 | 8,49 | 10,47 | 26,91% | 27.146,00 |
| 04.09.2019 | 8,00 | 8,89 | 8,00 | 8,25 | 5,10% | 11.068,00 |
| 03.09.2019 | 8,39 | 8,39 | 7,83 | 7,85 | -4,50% | 6.662,00 |
| 30.08.2019 | 7,87 | 8,32 | 7,87 | 8,22 | 7,87% | 2.340,00 |
| 29.08.2019 | 7,48 | 7,78 | 7,48 | 7,62 | 4,53% | 3.628,00 |
| 28.08.2019 | 6,73 | 7,39 | 6,65 | 7,29 | 6,73% | 3.984,00 |
| 27.08.2019 | 7,51 | 7,51 | 6,80 | 6,83 | -9,18% | 7.017,00 |
| 26.08.2019 | 7,97 | 7,97 | 7,29 | 7,52 | -7,05% | 4.599,00 |
| 23.08.2019 | 8,10 | 8,56 | 7,93 | 8,09 | -2,53% | 6.445,00 |
| 22.08.2019 | 7,70 | 8,30 | 7,66 | 8,30 | 4,67% | 3.721,00 |
| 21.08.2019 | 6,77 | 7,93 | 6,77 | 7,93 | 18,01% | 18.121,00 |
| 20.08.2019 | 6,39 | 6,72 | 6,39 | 6,72 | 7,52% | 6.886,00 |
| 19.08.2019 | 5,83 | 6,38 | 5,83 | 6,25 | 13,84% | 8.728,00 |
| 16.08.2019 | 5,49 | 5,60 | 5,40 | 5,49 | 0,37% | 3.242,00 |
| 15.08.2019 | 5,35 | 5,50 | 5,31 | 5,47 | 1,02% | 5.608,00 |
| 14.08.2019 | 5,46 | 5,46 | 5,17 | 5,42 | -4,50% | 5.471,00 |
| 13.08.2019 | 5,58 | 5,76 | 5,52 | 5,67 | 4,23% | 3.808,00 |
| 12.08.2019 | 5,18 | 5,47 | 5,18 | 5,44 | 0,00% | 1.564,00 |
| 09.08.2019 | 5,66 | 5,76 | 5,42 | 5,44 | -7,01% | 4.613,00 |
| 08.08.2019 | 5,90 | 6,03 | 5,74 | 5,85 | -1,18% | 4.241,00 |
| 07.08.2019 | 5,47 | 5,97 | 5,34 | 5,92 | 3,68% | 1.589,00 |
| 06.08.2019 | 5,57 | 5,85 | 5,57 | 5,71 | 4,96% | 1.131,00 |
| 05.08.2019 | 5,61 | 5,61 | 5,21 | 5,44 | -6,85% | 6.751,00 |
| 02.08.2019 | 5,91 | 5,93 | 5,71 | 5,84 | -4,11% | 16.220,00 |
| 01.08.2019 | 5,95 | 6,10 | 5,73 | 6,09 | 0,83% | 7.664,00 |
| 31.07.2019 | 6,06 | 6,20 | 5,92 | 6,04 | -0,82% | 5.798,00 |
| 30.07.2019 | 6,03 | 6,24 | 5,93 | 6,09 | -1,46% | 6.315,00 |
| 29.07.2019 | 6,11 | 6,30 | 5,97 | 6,18 | -1,44% | 3.886,00 |
| 26.07.2019 | 6,56 | 6,73 | 6,17 | 6,27 | -9,91% | 8.867,00 |
| 25.07.2019 | 6,03 | 7,17 | 6,01 | 6,96 | 19,90% | 14.053,00 |
| 24.07.2019 | 6,05 | 6,29 | 5,56 | 5,81 | -0,60% | 4.597,00 |
| 23.07.2019 | 6,53 | 6,53 | 5,76 | 5,84 | -10,43% | 23.391,00 |
| 22.07.2019 | 6,43 | 6,58 | 6,27 | 6,52 | -2,40% | 14.157,00 |
| 19.07.2019 | 7,02 | 7,02 | 6,56 | 6,68 | -3,88% | 5.957,00 |
| 18.07.2019 | 8,38 | 8,38 | 6,94 | 6,95 | -19,37% | 13.845,00 |
| 17.07.2019 | 8,64 | 8,82 | 8,49 | 8,62 | -2,60% | 7.125,00 |
| 16.07.2019 | 8,73 | 9,07 | 8,71 | 8,85 | 0,68% | 13.477,00 |
| 15.07.2019 | 8,96 | 9,00 | 8,68 | 8,79 | -4,46% | 7.798,00 |
| 12.07.2019 | 8,84 | 9,20 | 8,84 | 9,20 | 7,48% | 5.519,00 |
| 11.07.2019 | 8,06 | 8,57 | 8,06 | 8,56 | 3,38% | 4.416,00 |
| 10.07.2019 | 7,82 | 8,28 | 7,82 | 8,28 | 4,81% | 1.606,00 |
| 09.07.2019 | 7,95 | 7,96 | 7,78 | 7,90 | -4,24% | 2.024,00 |
| 08.07.2019 | 8,30 | 8,30 | 7,96 | 8,25 | 0,49% | 4.978,00 |
| 05.07.2019 | 8,17 | 8,22 | 7,81 | 8,21 | -0,61% | 3.128,00 |
| 03.07.2019 | 8,65 | 8,79 | 8,11 | 8,26 | -5,38% | 5.899,00 |
| 02.07.2019 | 8,80 | 9,12 | 8,48 | 8,73 | 3,07% | 4.951,00 |
| 01.07.2019 | 8,09 | 8,53 | 8,04 | 8,47 | 10,72% | 7.389,00 |
| 28.06.2019 | 7,42 | 7,67 | 7,41 | 7,65 | 6,55% | 3.319,00 |
| 27.06.2019 | 6,93 | 7,28 | 6,76 | 7,18 | 5,90% | 5.280,00 |
| 26.06.2019 | 6,66 | 6,83 | 6,64 | 6,78 | -0,44% | 4.435,00 |
| 25.06.2019 | 7,12 | 7,15 | 6,70 | 6,81 | -4,08% | 12.465,00 |
| 24.06.2019 | 7,08 | 7,17 | 7,02 | 7,10 | -1,39% | 6.143,00 |
| 21.06.2019 | 7,43 | 7,67 | 7,18 | 7,20 | -5,26% | 7.390,00 |
| 20.06.2019 | 7,86 | 7,86 | 7,41 | 7,60 | -1,43% | 4.470,00 |
| 19.06.2019 | 7,62 | 7,78 | 7,45 | 7,71 | -0,52% | 5.683,00 |
| 18.06.2019 | 7,59 | 8,14 | 7,59 | 7,75 | 4,03% | 5.709,00 |
| 17.06.2019 | 7,82 | 7,82 | 7,39 | 7,45 | -5,46% | 8.228,00 |
| 14.06.2019 | 8,13 | 8,13 | 7,52 | 7,88 | -3,79% | 7.658,00 |
| 13.06.2019 | 7,92 | 8,41 | 7,82 | 8,19 | 3,80% | 6.715,00 |
| 12.06.2019 | 8,37 | 8,37 | 7,86 | 7,89 | -5,62% | 4.658,00 |
| 11.06.2019 | 8,85 | 8,85 | 8,34 | 8,36 | -5,00% | 5.793,00 |
| 10.06.2019 | 9,08 | 9,27 | 8,67 | 8,80 | 4,14% | 17.398,00 |
| 07.06.2019 | 8,94 | 9,10 | 8,45 | 8,45 | -5,16% | 8.301,00 |
| 06.06.2019 | 9,72 | 9,97 | 8,58 | 8,91 | -10,27% | 16.825,00 |
| 05.06.2019 | 10,00 | 10,00 | 9,23 | 9,93 | -0,90% | 5.300,00 |
| 04.06.2019 | 10,28 | 10,28 | 9,92 | 10,02 | 0,50% | 4.094,00 |
| 03.06.2019 | 9,66 | 10,32 | 9,66 | 9,97 | 4,62% | 5.721,00 |
| 31.05.2019 | 8,85 | 9,53 | 8,85 | 9,53 | 5,89% | 2.627,00 |
| 30.05.2019 | 8,80 | 9,03 | 8,80 | 9,00 | 4,41% | 3.509,00 |
| 29.05.2019 | 9,15 | 9,15 | 8,55 | 8,62 | -10,21% | 11.131,00 |
| 28.05.2019 | 11,44 | 11,44 | 9,54 | 9,60 | -12,09% | 5.265,00 |
| 24.05.2019 | 10,93 | 11,22 | 10,85 | 10,92 | 1,39% | 1.979,00 |
| 23.05.2019 | 11,37 | 11,43 | 10,76 | 10,77 | -9,31% | 1.697,00 |
| 22.05.2019 | 12,81 | 12,81 | 11,88 | 11,88 | -9,63% | 2.509,00 |
| 21.05.2019 | 13,37 | 13,56 | 13,10 | 13,14 | -4,02% | 2.434,00 |
| 20.05.2019 | 14,02 | 14,02 | 13,69 | 13,69 | -3,86% | 407,00 |
| 17.05.2019 | 15,04 | 15,04 | 14,24 | 14,24 | -8,31% | 2.042,00 |
| 16.05.2019 | 15,75 | 15,75 | 15,41 | 15,53 | -0,38% | 1.222,00 |
| 15.05.2019 | 15,27 | 15,66 | 15,26 | 15,59 | 3,79% | 1.232,00 |
| 14.05.2019 | 15,00 | 15,02 | 15,00 | 15,02 | -0,60% | 999,00 |
| 13.05.2019 | 16,24 | 16,24 | 14,82 | 15,11 | -8,37% | 2.055,00 |
| 10.05.2019 | 15,85 | 16,49 | 15,85 | 16,49 | 3,45% | 1.324,00 |
| 09.05.2019 | 16,28 | 16,54 | 15,48 | 15,94 | -6,62% | 2.585,00 |
| 08.05.2019 | 16,71 | 17,07 | 16,71 | 17,07 | 6,22% | 895,00 |
| 07.05.2019 | 16,85 | 16,91 | 15,87 | 16,07 | -6,35% | 1.710,00 |
| 06.05.2019 | 16,30 | 17,16 | 16,30 | 17,16 | 5,08% | 2.339,00 |
| 03.05.2019 | 15,68 | 16,40 | 15,68 | 16,33 | 5,15% | 1.492,00 |