13,410$
0,07%
Echtzeit-Aktienkurs Bassett Furniture Industries
Bid:
Ask:
Aktienkurse zur Bassett Furniture Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.01.2024 | 15,39 | 15,79 | 15,17 | 15,77 | 3,00% | 14.079,00 |
| 18.01.2024 | 15,55 | 16,15 | 15,26 | 15,31 | -1,92% | 9.335,00 |
| 17.01.2024 | 15,67 | 15,97 | 15,49 | 15,61 | -0,64% | 10.089,00 |
| 16.01.2024 | 15,95 | 16,09 | 15,29 | 15,71 | -1,69% | 39.407,00 |
| 12.01.2024 | 15,11 | 16,00 | 15,06 | 15,98 | 5,48% | 53.076,00 |
| 11.01.2024 | 14,86 | 15,24 | 14,63 | 15,15 | 1,95% | 29.569,00 |
| 10.01.2024 | 15,00 | 15,44 | 14,75 | 14,86 | -1,78% | 43.614,00 |
| 09.01.2024 | 15,15 | 15,28 | 14,78 | 15,13 | -0,07% | 29.318,00 |
| 08.01.2024 | 15,55 | 15,60 | 15,11 | 15,14 | -1,30% | 11.170,00 |
| 05.01.2024 | 15,39 | 15,72 | 15,18 | 15,34 | -0,39% | 15.173,00 |
| 04.01.2024 | 15,60 | 16,00 | 15,23 | 15,40 | -1,28% | 18.732,00 |
| 03.01.2024 | 16,50 | 16,53 | 15,60 | 15,60 | -5,74% | 18.292,00 |
| 02.01.2024 | 16,48 | 16,59 | 16,00 | 16,55 | -0,30% | 19.799,00 |
| 29.12.2023 | 16,42 | 16,80 | 16,42 | 16,60 | 0,55% | 6.569,00 |
| 28.12.2023 | 16,57 | 16,79 | 16,51 | 16,51 | -1,90% | 1.879,00 |
| 27.12.2023 | 16,27 | 16,83 | 16,27 | 16,83 | 2,94% | 9.409,00 |
| 26.12.2023 | 16,55 | 16,55 | 16,21 | 16,35 | -1,33% | 8.433,00 |
| 22.12.2023 | 16,29 | 16,74 | 16,05 | 16,57 | 2,41% | 13.597,00 |
| 21.12.2023 | 16,14 | 16,43 | 16,06 | 16,18 | 0,43% | 18.012,00 |
| 20.12.2023 | 15,52 | 16,38 | 15,52 | 16,11 | 2,64% | 18.329,00 |
| 19.12.2023 | 15,60 | 16,09 | 15,41 | 15,70 | 0,42% | 16.846,00 |
| 18.12.2023 | 15,38 | 15,74 | 15,07 | 15,63 | 1,49% | 40.534,00 |
| 15.12.2023 | 16,49 | 16,60 | 15,39 | 15,40 | -6,10% | 54.527,00 |
| 14.12.2023 | 16,64 | 16,92 | 16,40 | 16,40 | 0,43% | 13.022,00 |
| 13.12.2023 | 16,56 | 16,65 | 16,00 | 16,33 | -1,63% | 33.471,00 |
| 12.12.2023 | 17,50 | 17,56 | 16,59 | 16,60 | -4,43% | 16.146,00 |
| 11.12.2023 | 17,54 | 17,89 | 17,29 | 17,37 | -2,36% | 14.980,00 |
| 08.12.2023 | 17,70 | 17,79 | 17,41 | 17,79 | 1,37% | 12.933,00 |
| 07.12.2023 | 17,20 | 17,78 | 17,03 | 17,55 | 1,56% | 10.848,00 |
| 06.12.2023 | 17,56 | 17,67 | 17,25 | 17,28 | -0,63% | 19.283,00 |
| 05.12.2023 | 16,76 | 17,52 | 16,76 | 17,39 | 0,12% | 12.756,00 |
| 04.12.2023 | 16,72 | 17,37 | 16,72 | 17,37 | 2,84% | 12.033,00 |
| 01.12.2023 | 16,41 | 16,89 | 16,41 | 16,89 | 1,56% | 15.969,00 |
| 30.11.2023 | 16,64 | 16,65 | 16,44 | 16,63 | 0,00% | 5.768,00 |