Holley Inc. HLLY
NYSE · Vereinigte Staaten · Produzierendes Gewerbe
$2,38+0,02 (+0,85 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2,38 | +0,85 % | $2,35 | $2,39 | $2,29 | 807,10K |
| 2026-09-30 | $2,36 | -3,67 % | $2,47 | $2,48 | $2,36 | 713,90K |
| 2026-09-29 | $2,45 | +1,24 % | $2,40 | $2,49 | $2,37 | 2,24M |
| 2026-09-28 | $2,42 | -2,02 % | $2,47 | $2,49 | $2,39 | 757,70K |
| 2026-09-25 | $2,47 | +1,65 % | $2,45 | $2,55 | $2,43 | 1,04M |
| 2026-09-24 | $2,43 | -2,02 % | $2,46 | $2,47 | $2,36 | 879,10K |
| 2026-09-23 | $2,48 | -7,12 % | $2,63 | $2,63 | $2,45 | 764,70K |
| 2026-09-22 | $2,67 | +6,80 % | $2,54 | $2,71 | $2,51 | 3,18M |
| 2026-09-21 | $2,50 | -1,57 % | $2,56 | $2,56 | $2,48 | 1,28M |
| 2026-09-18 | $2,54 | -4,15 % | $2,63 | $2,64 | $2,54 | 1,85M |
| 2026-09-17 | $2,65 | +0,76 % | $2,69 | $2,71 | $2,63 | 594,80K |
| 2026-09-16 | $2,63 | 0,00 % | $2,67 | $2,70 | $2,60 | 1,47M |
| 2026-09-15 | $2,63 | -3,31 % | $2,73 | $2,73 | $2,58 | 1,68M |
| 2026-09-14 | $2,72 | +1,12 % | $2,67 | $2,76 | $2,65 | 881,50K |
| 2026-09-11 | $2,69 | +2,67 % | $2,67 | $2,77 | $2,59 | 2,80M |
| 2026-09-10 | $2,62 | -9,97 % | $2,87 | $2,88 | $2,57 | 3,34M |
| 2026-09-09 | $2,91 | -2,35 % | $2,98 | $3,03 | $2,88 | 731,10K |
| 2026-09-08 | $2,98 | -2,30 % | $3,01 | $3,09 | $2,98 | 1,18M |
| 2026-09-04 | $3,05 | -1,61 % | $3,08 | $3,11 | $3,04 | 506,50K |
| 2026-09-03 | $3,10 | +5,80 % | $2,97 | $3,10 | $2,93 | 553,50K |
| 2026-09-02 | $2,93 | +2,09 % | $2,87 | $2,97 | $2,87 | 641,40K |
| 2026-09-01 | $2,87 | +0,35 % | $2,82 | $2,93 | $2,80 | 677,30K |
| 2026-08-31 | $2,86 | -2,05 % | $2,93 | $2,93 | $2,85 | 779,20K |
| 2026-08-28 | $2,92 | -1,68 % | $2,96 | $3,00 | $2,89 | 499,20K |
| 2026-08-27 | $2,97 | +3,85 % | $2,85 | $2,97 | $2,78 | 1,21M |
| 2026-08-26 | $2,86 | -1,04 % | $2,90 | $2,94 | $2,85 | 955,20K |
| 2026-08-25 | $2,89 | -3,67 % | $3,03 | $3,03 | $2,89 | 883,10K |
| 2026-08-24 | $3,00 | -2,91 % | $3,09 | $3,10 | $2,94 | 1,18M |
| 2026-08-21 | $3,09 | +1,64 % | $3,08 | $3,14 | $3,05 | 1,09M |
| 2026-08-20 | $3,04 | -3,18 % | $3,03 | $3,09 | $2,96 | 837,20K |
| 2026-08-19 | $3,14 | +1,62 % | $3,09 | $3,20 | $3,09 | 803,60K |
| 2026-08-18 | $3,09 | +1,31 % | $3,01 | $3,13 | $2,99 | 642,40K |
| 2026-08-17 | $3,05 | -1,93 % | $3,06 | $3,13 | $3,04 | 676,70K |
| 2026-08-14 | $3,11 | +4,01 % | $2,98 | $3,12 | $2,95 | 945,30K |
| 2026-08-13 | $2,99 | -5,68 % | $3,14 | $3,16 | $2,95 | 1,53M |
| 2026-08-12 | $3,17 | +1,60 % | $3,14 | $3,18 | $3,05 | 1,31M |
| 2026-08-11 | $3,12 | -0,95 % | $3,19 | $3,30 | $3,10 | 2,26M |
| 2026-08-10 | $3,15 | -0,63 % | $3,10 | $3,21 | $3,04 | 936,00K |
| 2026-08-07 | $3,17 | +5,32 % | $3,05 | $3,25 | $3,05 | 1,32M |
| 2026-08-06 | $3,01 | -0,99 % | $3,12 | $3,26 | $2,96 | 926,50K |
| 2026-08-05 | $3,04 | +7,42 % | $2,80 | $3,11 | $2,47 | 1,84M |
| 2026-08-04 | $2,83 | +2,54 % | $2,73 | $2,88 | $2,73 | 758,30K |
| 2026-08-03 | $2,76 | +3,37 % | $2,70 | $2,79 | $2,67 | 488,80K |
| 2026-07-31 | $2,67 | -1,48 % | $2,71 | $2,72 | $2,59 | 525,70K |
| 2026-07-30 | $2,71 | -2,52 % | $2,75 | $2,77 | $2,64 | 532,80K |
| 2026-07-29 | $2,78 | -0,36 % | $2,83 | $2,86 | $2,72 | 560,70K |
| 2026-07-28 | $2,79 | +5,28 % | $2,65 | $2,83 | $2,65 | 809,70K |
| 2026-07-27 | $2,65 | +1,53 % | $2,64 | $2,70 | $2,61 | 599,60K |
| 2026-07-24 | $2,61 | +3,57 % | $2,48 | $2,65 | $2,48 | 684,10K |
| 2026-07-23 | $2,52 | -1,18 % | $2,50 | $2,54 | $2,39 | 849,70K |
| 2026-07-22 | $2,55 | -2,67 % | $2,62 | $2,69 | $2,55 | 482,50K |
| 2026-07-21 | $2,62 | +1,16 % | $2,56 | $2,65 | $2,53 | 617,80K |
| 2026-07-20 | $2,59 | -1,15 % | $2,64 | $2,64 | $2,52 | 594,20K |
| 2026-07-17 | $2,62 | -5,76 % | $2,73 | $2,81 | $2,58 | 775,30K |
| 2026-07-16 | $2,78 | +8,17 % | $2,60 | $2,84 | $2,57 | 888,80K |
| 2026-07-15 | $2,57 | -3,02 % | $2,65 | $2,70 | $2,57 | 883,90K |
| 2026-07-14 | $2,65 | +4,74 % | $2,52 | $2,69 | $2,52 | 1,57M |
| 2026-07-13 | $2,53 | +0,40 % | $2,52 | $2,63 | $2,52 | 997,40K |
| 2026-07-10 | $2,52 | +0,80 % | $2,51 | $2,60 | $2,51 | 454,20K |
| 2026-07-09 | $2,50 | -0,79 % | $2,49 | $2,56 | $2,45 | 527,00K |
| 2026-07-08 | $2,52 | +2,44 % | $2,46 | $2,54 | $2,39 | 860,70K |
| 2026-07-07 | $2,46 | +3,80 % | $2,41 | $2,47 | $2,37 | 1,01M |
| 2026-07-06 | $2,37 | -1,25 % | $2,40 | $2,46 | $2,35 | 977,10K |
| 2026-07-02 | $2,40 | -2,04 % | $2,49 | $2,49 | $2,37 | 638,00K |
| 2026-07-01 | $2,45 | -3,92 % | $2,53 | $2,56 | $2,45 | 964,80K |
| 2026-06-30 | $2,55 | -1,92 % | $2,58 | $2,60 | $2,52 | 885,30K |
| 2026-06-29 | $2,60 | +2,77 % | $2,52 | $2,61 | $2,43 | 1,20M |
| 2026-06-26 | $2,53 | +7,20 % | $2,33 | $2,53 | $2,33 | 3,57M |
| 2026-06-25 | $2,36 | -3,28 % | $2,45 | $2,45 | $2,34 | 422,90K |
| 2026-06-24 | $2,44 | +0,41 % | $2,47 | $2,48 | $2,40 | 916,90K |
| 2026-06-23 | $2,43 | 0,00 % | $2,40 | $2,45 | $2,39 | 1,46M |
| 2026-06-22 | $2,43 | -2,02 % | $2,46 | $2,51 | $2,41 | 470,20K |
| 2026-06-18 | $2,48 | -0,80 % | $2,50 | $2,52 | $2,46 | 820,90K |
| 2026-06-17 | $2,50 | 0,00 % | $2,49 | $2,59 | $2,45 | 639,10K |
| 2026-06-16 | $2,50 | -3,85 % | $2,61 | $2,65 | $2,49 | 723,90K |
| 2026-06-15 | $2,60 | +1,96 % | $2,60 | $2,64 | $2,55 | 658,10K |
| 2026-06-12 | $2,55 | -1,16 % | $2,59 | $2,61 | $2,55 | 425,80K |
| 2026-06-11 | $2,58 | +2,38 % | $2,52 | $2,58 | $2,47 | 758,60K |
| 2026-06-10 | $2,52 | -3,82 % | $2,60 | $2,62 | $2,52 | 559,30K |
| 2026-06-09 | $2,62 | +1,16 % | $2,57 | $2,63 | $2,57 | 982,00K |
| 2026-06-08 | $2,59 | +0,78 % | $2,59 | $2,64 | $2,58 | 602,10K |
| 2026-06-05 | $2,57 | -1,91 % | $2,59 | $2,66 | $2,50 | 782,70K |
| 2026-06-04 | $2,62 | +1,16 % | $2,64 | $2,65 | $2,56 | 793,70K |
| 2026-06-03 | $2,59 | -1,15 % | $2,63 | $2,65 | $2,58 | 711,40K |
| 2026-06-02 | $2,62 | -0,76 % | $2,60 | $2,73 | $2,60 | 875,20K |
| 2026-06-01 | $2,64 | -3,30 % | $2,69 | $2,72 | $2,58 | 1,02M |
| 2026-05-29 | $2,73 | -5,86 % | $2,90 | $2,91 | $2,71 | 822,60K |
| 2026-05-28 | $2,90 | -2,36 % | $2,94 | $3,05 | $2,86 | 1,40M |
| 2026-05-27 | $2,97 | +6,83 % | $2,84 | $3,05 | $2,84 | 1,30M |
| 2026-05-26 | $2,78 | +10,76 % | $2,72 | $2,89 | $2,68 | 1,55M |