75,870$
1,17%
Echtzeit-Aktienkurs Hawkins Inc.
Bid:
Ask:
Aktienkurse zur Hawkins Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 75,69 | 76,20 | 74,78 | 75,91 | 1,23% | 7.938,00 |
| 25.04.2024 | 76,54 | 76,54 | 74,51 | 74,99 | -2,86% | 119.703,00 |
| 24.04.2024 | 76,55 | 77,40 | 76,09 | 77,20 | 0,32% | 64.871,00 |
| 23.04.2024 | 75,75 | 77,06 | 75,75 | 76,95 | 1,16% | 66.319,00 |
| 22.04.2024 | 74,98 | 76,92 | 74,52 | 76,07 | 1,93% | 54.128,00 |
| 19.04.2024 | 74,30 | 76,22 | 74,30 | 74,63 | -0,09% | 357.503,00 |
| 18.04.2024 | 74,78 | 77,16 | 74,51 | 74,70 | -0,07% | 115.673,00 |
| 17.04.2024 | 76,49 | 77,38 | 74,44 | 74,75 | -1,77% | 71.696,00 |
| 16.04.2024 | 76,16 | 77,26 | 75,29 | 76,10 | -1,28% | 110.478,00 |
| 15.04.2024 | 77,26 | 79,19 | 76,78 | 77,09 | -0,16% | 146.389,00 |
| 12.04.2024 | 76,87 | 77,44 | 75,91 | 77,21 | 0,25% | 102.245,00 |
| 11.04.2024 | 76,21 | 77,27 | 75,63 | 77,02 | 0,97% | 77.126,00 |
| 10.04.2024 | 76,04 | 77,42 | 75,58 | 76,28 | -2,08% | 91.637,00 |
| 09.04.2024 | 79,17 | 79,17 | 76,30 | 77,90 | -1,75% | 109.306,00 |
| 08.04.2024 | 78,16 | 79,30 | 76,95 | 79,29 | 1,45% | 84.833,00 |
| 05.04.2024 | 76,42 | 79,12 | 76,42 | 78,16 | 2,32% | 170.286,00 |
| 04.04.2024 | 76,00 | 77,22 | 75,31 | 76,39 | 1,35% | 78.918,00 |
| 03.04.2024 | 73,73 | 75,85 | 73,73 | 75,37 | 1,44% | 41.197,00 |
| 02.04.2024 | 73,65 | 75,60 | 73,65 | 74,30 | -0,47% | 118.393,00 |
| 01.04.2024 | 77,09 | 77,09 | 72,86 | 74,65 | -2,80% | 227.692,00 |
| 28.03.2024 | 77,31 | 77,35 | 76,30 | 76,80 | -0,40% | 135.068,00 |
| 27.03.2024 | 76,80 | 77,39 | 76,03 | 77,11 | 1,31% | 76.349,00 |
| 26.03.2024 | 75,99 | 76,49 | 74,48 | 76,11 | 0,16% | 71.884,00 |
| 25.03.2024 | 77,28 | 77,89 | 75,99 | 75,99 | -1,16% | 63.388,00 |
| 22.03.2024 | 76,40 | 77,40 | 75,62 | 76,88 | 1,05% | 115.094,00 |
| 21.03.2024 | 75,84 | 76,85 | 74,98 | 76,08 | 0,85% | 101.589,00 |
| 20.03.2024 | 71,54 | 75,99 | 71,20 | 75,44 | 4,56% | 104.138,00 |
| 19.03.2024 | 75,20 | 75,87 | 72,06 | 72,15 | -4,11% | 99.101,00 |
| 18.03.2024 | 76,55 | 77,14 | 74,82 | 75,24 | -1,17% | 178.114,00 |
| 15.03.2024 | 73,93 | 77,90 | 73,93 | 76,13 | 2,19% | 1.698.802,00 |
| 14.03.2024 | 73,37 | 74,77 | 72,38 | 74,50 | 0,78% | 211.530,00 |
| 13.03.2024 | 72,61 | 74,77 | 71,79 | 73,92 | 2,11% | 122.544,00 |
| 12.03.2024 | 71,51 | 72,93 | 70,85 | 72,39 | 0,84% | 124.496,00 |
| 11.03.2024 | 69,92 | 71,93 | 69,92 | 71,79 | 3,38% | 137.059,00 |
| 08.03.2024 | 71,00 | 71,54 | 68,87 | 69,44 | -1,24% | 165.171,00 |
| 07.03.2024 | 70,62 | 71,59 | 69,99 | 70,31 | 0,21% | 97.105,00 |
| 06.03.2024 | 70,86 | 70,92 | 69,25 | 70,16 | 0,21% | 124.362,00 |
| 05.03.2024 | 70,48 | 71,46 | 69,29 | 70,01 | -1,21% | 169.887,00 |
| 04.03.2024 | 69,65 | 70,88 | 69,65 | 70,87 | 1,66% | 87.628,00 |
| 01.03.2024 | 70,52 | 70,87 | 69,41 | 69,71 | -0,77% | 106.245,00 |
| 29.02.2024 | 69,05 | 70,43 | 68,43 | 70,25 | 2,60% | 197.096,00 |
| 28.02.2024 | 68,21 | 68,68 | 67,95 | 68,47 | -0,19% | 102.864,00 |
| 27.02.2024 | 69,08 | 69,08 | 68,00 | 68,60 | 0,12% | 95.863,00 |
| 26.02.2024 | 68,15 | 69,00 | 67,85 | 68,52 | -0,13% | 143.277,00 |
| 23.02.2024 | 69,21 | 69,21 | 68,17 | 68,61 | -1,08% | 61.524,00 |
| 22.02.2024 | 68,14 | 69,85 | 68,09 | 69,36 | 1,69% | 112.557,00 |
| 21.02.2024 | 69,01 | 69,46 | 67,52 | 68,21 | -1,88% | 93.526,00 |
| 20.02.2024 | 69,22 | 70,38 | 69,01 | 69,52 | -0,20% | 124.807,00 |
| 16.02.2024 | 69,72 | 70,48 | 69,04 | 69,66 | -0,06% | 133.496,00 |
| 15.02.2024 | 66,96 | 69,89 | 66,90 | 69,70 | 5,03% | 99.722,00 |
| 14.02.2024 | 65,37 | 66,97 | 64,96 | 66,36 | 3,35% | 110.985,00 |
| 13.02.2024 | 63,26 | 65,67 | 63,23 | 64,21 | -1,49% | 192.214,00 |
| 12.02.2024 | 63,66 | 65,77 | 63,61 | 65,18 | 3,35% | 88.756,00 |
| 09.02.2024 | 61,53 | 63,07 | 61,10 | 63,07 | 2,72% | 102.653,00 |
| 08.02.2024 | 60,58 | 61,76 | 60,02 | 61,40 | 2,33% | 204.215,00 |
| 07.02.2024 | 59,08 | 60,39 | 59,08 | 60,00 | 1,63% | 93.129,00 |
| 06.02.2024 | 59,19 | 60,19 | 58,49 | 59,04 | -0,46% | 95.747,00 |
| 05.02.2024 | 60,10 | 60,15 | 58,26 | 59,31 | -3,04% | 168.418,00 |
| 02.02.2024 | 60,80 | 62,42 | 60,01 | 61,17 | -0,54% | 137.702,00 |
| 01.02.2024 | 56,84 | 62,55 | 54,44 | 61,50 | -7,62% | 215.206,00 |
| 31.01.2024 | 68,80 | 68,93 | 66,57 | 66,57 | -2,86% | 63.391,00 |
| 30.01.2024 | 67,85 | 68,60 | 67,40 | 68,53 | 0,78% | 62.052,00 |
| 29.01.2024 | 66,97 | 68,01 | 66,64 | 68,00 | 1,33% | 64.016,00 |
| 26.01.2024 | 67,89 | 67,98 | 66,44 | 67,11 | -0,22% | 75.190,00 |
| 25.01.2024 | 68,16 | 68,95 | 66,25 | 67,26 | 0,04% | 111.477,00 |
| 24.01.2024 | 68,00 | 68,00 | 66,84 | 67,23 | -0,12% | 62.296,00 |
| 23.01.2024 | 67,20 | 67,80 | 66,80 | 67,31 | 1,19% | 75.429,00 |
| 22.01.2024 | 65,84 | 66,63 | 65,41 | 66,52 | 1,92% | 70.075,00 |
| 19.01.2024 | 65,40 | 65,40 | 64,14 | 65,27 | 0,55% | 50.409,00 |
| 18.01.2024 | 64,59 | 66,66 | 63,25 | 64,91 | 0,68% | 89.245,00 |
| 17.01.2024 | 64,00 | 65,17 | 64,00 | 64,47 | -0,68% | 39.008,00 |
| 16.01.2024 | 66,60 | 66,60 | 64,88 | 64,91 | -2,08% | 97.194,00 |
| 12.01.2024 | 67,35 | 67,79 | 65,49 | 66,29 | -0,23% | 39.919,00 |
| 11.01.2024 | 67,16 | 67,16 | 65,46 | 66,44 | -0,95% | 86.143,00 |
| 10.01.2024 | 66,55 | 67,16 | 66,26 | 67,08 | 0,82% | 46.185,00 |
| 09.01.2024 | 66,59 | 67,17 | 65,58 | 66,54 | -1,27% | 58.833,00 |
| 08.01.2024 | 67,44 | 68,35 | 67,00 | 67,39 | 1,75% | 66.129,00 |
| 05.01.2024 | 66,72 | 67,21 | 65,55 | 66,23 | -1,74% | 108.205,00 |
| 04.01.2024 | 68,20 | 68,31 | 67,01 | 67,40 | -0,30% | 158.304,00 |
| 03.01.2024 | 69,64 | 69,91 | 67,60 | 67,60 | -3,46% | 73.250,00 |
| 02.01.2024 | 70,14 | 70,44 | 68,85 | 70,02 | -0,57% | 106.846,00 |
| 29.12.2023 | 71,16 | 71,45 | 70,14 | 70,42 | -0,73% | 104.528,00 |
| 28.12.2023 | 71,41 | 71,82 | 70,80 | 70,94 | -1,43% | 49.545,00 |
| 27.12.2023 | 72,23 | 72,34 | 71,07 | 71,97 | 0,15% | 37.916,00 |
| 26.12.2023 | 71,79 | 72,09 | 71,39 | 71,86 | 0,79% | 52.026,00 |
| 22.12.2023 | 71,57 | 72,24 | 71,04 | 71,30 | -0,38% | 64.904,00 |
| 21.12.2023 | 71,98 | 71,98 | 70,99 | 71,57 | 0,68% | 86.511,00 |
| 20.12.2023 | 73,38 | 73,38 | 71,08 | 71,09 | -3,15% | 62.819,00 |
| 19.12.2023 | 70,47 | 73,47 | 70,47 | 73,40 | 5,29% | 105.503,00 |
| 18.12.2023 | 71,10 | 71,10 | 68,60 | 69,71 | -2,07% | 106.384,00 |
| 15.12.2023 | 71,74 | 71,91 | 69,82 | 71,18 | 0,28% | 986.708,00 |
| 14.12.2023 | 67,77 | 71,72 | 67,77 | 70,98 | 5,48% | 190.564,00 |
| 13.12.2023 | 64,51 | 67,76 | 61,92 | 67,29 | 3,71% | 125.234,00 |
| 12.12.2023 | 63,71 | 65,04 | 63,46 | 64,88 | 1,84% | 89.080,00 |
| 11.12.2023 | 61,89 | 63,84 | 60,62 | 63,71 | 2,26% | 54.194,00 |
| 08.12.2023 | 63,28 | 63,60 | 61,78 | 62,30 | -0,92% | 61.666,00 |
| 07.12.2023 | 61,15 | 62,88 | 60,75 | 62,88 | 2,54% | 70.653,00 |
| 06.12.2023 | 64,67 | 65,12 | 61,21 | 61,32 | -4,56% | 98.934,00 |
| 05.12.2023 | 63,36 | 64,25 | 62,68 | 64,25 | 1,24% | 95.247,00 |
| 04.12.2023 | 62,05 | 63,80 | 61,97 | 63,46 | 1,39% | 97.809,00 |