21,300€
-0,47%
Echtzeit-Aktienkurs Haverty Furniture Companies
Bid:
Ask:
Aktienkurse zur Haverty Furniture Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 21,00 | 21,40 | 20,90 | 21,30 | -0,47% | - |
| 12.12.2025 | 21,30 | 21,40 | 21,30 | 21,40 | 1,90% | - |
| 11.12.2025 | 21,10 | 21,30 | 20,50 | 21,00 | 0,48% | - |
| 10.12.2025 | 20,40 | 20,90 | 20,10 | 20,90 | 2,96% | - |
| 09.12.2025 | 20,50 | 20,70 | 20,15 | 20,30 | -0,98% | - |
| 08.12.2025 | 20,40 | 20,80 | 20,25 | 20,50 | -0,49% | - |
| 05.12.2025 | 20,60 | 20,80 | 20,40 | 20,60 | -0,96% | - |
| 04.12.2025 | 20,90 | 20,90 | 20,80 | 20,80 | 0,97% | - |
| 03.12.2025 | 20,70 | 20,70 | 20,60 | 20,60 | -0,96% | - |
| 02.12.2025 | 20,90 | 21,10 | 20,60 | 20,80 | 1,96% | - |
| 01.12.2025 | 20,50 | 20,70 | 20,40 | 20,40 | -1,21% | - |
| 28.11.2025 | 20,90 | 21,00 | 20,65 | 20,65 | -0,72% | - |
| 26.11.2025 | 20,70 | 21,00 | 20,70 | 20,80 | 0,48% | - |
| 25.11.2025 | 20,10 | 20,70 | 18,50 | 20,70 | 3,76% | - |
| 24.11.2025 | 20,10 | 20,25 | 19,65 | 19,95 | 2,84% | - |
| 21.11.2025 | 19,50 | 19,50 | 19,40 | 19,40 | 0,78% | - |
| 20.11.2025 | 19,45 | 19,80 | 19,25 | 19,25 | 0,26% | - |
| 19.11.2025 | 19,15 | 19,20 | 19,15 | 19,20 | -0,78% | - |
| 18.11.2025 | 19,40 | 19,45 | 19,30 | 19,35 | -0,77% | - |
| 17.11.2025 | 19,45 | 19,55 | 19,40 | 19,50 | -0,76% | - |
| 13.11.2025 | 19,65 | 19,90 | 19,45 | 19,65 | 0,77% | - |
| 11.11.2025 | 19,10 | 19,70 | 19,10 | 19,50 | 2,09% | - |
| 10.11.2025 | 19,05 | 19,35 | 18,90 | 19,10 | -2,05% | - |
| 07.11.2025 | 19,60 | 19,60 | 19,50 | 19,50 | 0,26% | - |
| 05.11.2025 | 19,65 | 19,70 | 19,40 | 19,45 | -2,26% | - |
| 04.11.2025 | 19,75 | 19,95 | 19,50 | 19,90 | 5,01% | - |
| 03.11.2025 | 19,05 | 19,15 | 18,90 | 18,95 | 0,53% | - |
| 31.10.2025 | 18,75 | 19,90 | 18,60 | 18,85 | -2,08% | - |
| 30.10.2025 | 17,75 | 19,95 | 17,50 | 19,25 | 10,63% | 550,00 |
| 29.10.2025 | 17,85 | 18,05 | 17,25 | 17,40 | -2,25% | - |
| 28.10.2025 | 17,55 | 18,00 | 17,40 | 17,80 | 1,42% | - |
| 27.10.2025 | 17,55 | 17,95 | 17,50 | 17,55 | -1,13% | - |
| 24.10.2025 | 17,55 | 17,90 | 17,40 | 17,75 | 1,43% | - |
| 23.10.2025 | 17,45 | 17,50 | 17,45 | 17,50 | 1,45% | - |
| 20.10.2025 | 17,15 | 17,60 | 17,10 | 17,25 | 0,29% | - |
| 17.10.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -3,37% | - |
| 16.10.2025 | 17,75 | 17,95 | 17,70 | 17,80 | 1,14% | - |
| 15.10.2025 | 17,75 | 17,75 | 17,60 | 17,60 | 1,73% | - |
| 14.10.2025 | 17,40 | 17,40 | 17,30 | 17,30 | 0,58% | - |
| 13.10.2025 | 17,25 | 17,25 | 17,20 | 17,20 | -2,55% | - |
| 10.10.2025 | 17,50 | 17,90 | 17,45 | 17,65 | 0,57% | - |
| 09.10.2025 | 18,05 | 18,15 | 17,45 | 17,55 | 0,00% | - |
| 08.10.2025 | 17,50 | 17,55 | 17,50 | 17,55 | -2,77% | - |
| 07.10.2025 | 18,00 | 18,05 | 18,00 | 18,05 | 0,00% | - |
| 06.10.2025 | 18,20 | 18,70 | 18,00 | 18,05 | -0,82% | - |
| 03.10.2025 | 18,20 | 18,30 | 18,15 | 18,20 | 0,83% | - |
| 02.10.2025 | 18,30 | 18,40 | 18,05 | 18,05 | -2,17% | - |
| 01.10.2025 | 18,65 | 18,70 | 18,35 | 18,45 | -1,86% | - |
| 30.09.2025 | 18,90 | 18,90 | 18,80 | 18,80 | -2,08% | - |
| 29.09.2025 | 19,10 | 19,25 | 19,10 | 19,20 | 0,52% | - |
| 26.09.2025 | 19,10 | 19,35 | 19,00 | 19,10 | -0,52% | - |
| 25.09.2025 | 19,25 | 19,25 | 19,20 | 19,20 | -1,03% | - |
| 24.09.2025 | 19,30 | 19,40 | 19,30 | 19,40 | 0,52% | - |
| 23.09.2025 | 19,25 | 19,50 | 19,20 | 19,30 | 0,78% | - |
| 22.09.2025 | 19,30 | 19,40 | 19,15 | 19,15 | -5,20% | - |
| 19.09.2025 | 20,15 | 20,20 | 20,15 | 20,20 | 1,25% | - |
| 18.09.2025 | 19,75 | 20,15 | 19,65 | 19,95 | 0,25% | - |
| 17.09.2025 | 19,40 | 19,90 | 19,35 | 19,90 | 0,76% | - |
| 16.09.2025 | 19,65 | 19,75 | 19,65 | 19,75 | 1,54% | - |
| 15.09.2025 | 19,35 | 19,55 | 19,35 | 19,45 | -2,51% | - |
| 09.09.2025 | 20,05 | 20,25 | 19,75 | 19,95 | -2,21% | - |
| 08.09.2025 | 20,50 | 20,50 | 20,40 | 20,40 | 0,00% | - |
| 05.09.2025 | 20,15 | 20,50 | 20,00 | 20,40 | 1,49% | - |
| 04.09.2025 | 19,10 | 20,30 | 19,05 | 20,10 | 5,51% | - |
| 03.09.2025 | 19,25 | 19,40 | 18,95 | 19,05 | -0,78% | - |
| 02.09.2025 | 19,35 | 19,45 | 18,90 | 19,20 | -0,52% | - |
| 01.09.2025 | 19,25 | 19,35 | 19,20 | 19,30 | 0,26% | - |
| 29.08.2025 | 19,25 | 19,55 | 19,15 | 19,25 | -0,52% | - |
| 28.08.2025 | 19,65 | 19,90 | 19,15 | 19,35 | -1,53% | - |
| 27.08.2025 | 19,70 | 19,90 | 19,55 | 19,65 | -0,51% | - |
| 26.08.2025 | 19,90 | 20,05 | 19,65 | 19,75 | -1,00% | - |
| 25.08.2025 | 19,80 | 20,00 | 19,15 | 19,95 | -0,75% | - |
| 22.08.2025 | 18,95 | 20,10 | 18,95 | 20,10 | 4,96% | - |
| 21.08.2025 | 18,95 | 19,30 | 18,90 | 19,15 | -0,52% | - |
| 20.08.2025 | 19,55 | 19,70 | 19,15 | 19,25 | -2,04% | - |
| 19.08.2025 | 19,00 | 19,85 | 19,00 | 19,65 | 2,08% | - |
| 18.08.2025 | 18,95 | 19,45 | 18,95 | 19,25 | 1,05% | - |
| 15.08.2025 | 19,30 | 19,65 | 18,85 | 19,05 | -2,06% | - |
| 14.08.2025 | 19,55 | 19,85 | 19,05 | 19,45 | -1,52% | - |
| 13.08.2025 | 18,85 | 19,90 | 18,85 | 19,75 | 3,67% | - |
| 12.08.2025 | 17,85 | 19,15 | 17,85 | 19,05 | 5,54% | - |
| 11.08.2025 | 17,95 | 18,50 | 17,95 | 18,05 | 0,00% | - |
| 08.08.2025 | 18,05 | 18,65 | 18,05 | 18,05 | -1,10% | - |
| 07.08.2025 | 18,00 | 18,50 | 17,95 | 18,25 | 0,55% | - |
| 06.08.2025 | 18,20 | 18,60 | 18,15 | 18,15 | -1,36% | - |
| 05.08.2025 | 17,75 | 18,45 | 17,75 | 18,40 | 2,51% | - |
| 04.08.2025 | 17,30 | 18,10 | 17,30 | 17,95 | 2,57% | - |
| 01.08.2025 | 17,90 | 18,15 | 17,25 | 17,50 | -3,05% | - |
| 31.07.2025 | 18,10 | 19,15 | 17,15 | 18,05 | -1,63% | - |
| 30.07.2025 | 18,05 | 18,80 | 18,05 | 18,35 | 0,27% | - |
| 29.07.2025 | 18,70 | 19,20 | 18,30 | 18,30 | -3,43% | - |
| 28.07.2025 | 18,00 | 18,95 | 17,95 | 18,95 | 4,41% | - |
| 25.07.2025 | 17,90 | 18,45 | 17,85 | 18,15 | 0,55% | - |
| 24.07.2025 | 18,70 | 19,00 | 17,95 | 18,05 | -4,75% | - |
| 23.07.2025 | 18,25 | 18,95 | 18,25 | 18,95 | 2,99% | - |
| 22.07.2025 | 17,75 | 18,55 | 17,75 | 18,40 | 2,51% | - |
| 21.07.2025 | 17,60 | 18,05 | 17,55 | 17,95 | 1,13% | - |
| 18.07.2025 | 17,80 | 18,10 | 17,65 | 17,75 | -1,11% | - |
| 17.07.2025 | 17,65 | 18,20 | 17,65 | 17,95 | 0,84% | - |
| 16.07.2025 | 17,80 | 18,30 | 17,40 | 17,80 | -0,84% | - |