17,300€
-0,29%
Echtzeit-Aktienkurs Haverty Furniture Companies
Bid:
Ask:
Aktienkurse zur Haverty Furniture Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 17,25 | 17,35 | 17,25 | 17,30 | -0,29% | - |
| 08.05.2025 | 16,80 | 17,35 | 16,30 | 17,35 | 3,58% | - |
| 07.05.2025 | 16,75 | 16,95 | 16,65 | 16,75 | 0,60% | - |
| 06.05.2025 | 17,25 | 17,30 | 16,55 | 16,65 | -3,48% | - |
| 05.05.2025 | 18,10 | 18,10 | 17,15 | 17,25 | -4,70% | - |
| 02.05.2025 | 16,70 | 18,35 | 16,65 | 18,10 | 12,07% | - |
| 30.04.2025 | 16,10 | 16,20 | 15,60 | 16,15 | 0,00% | - |
| 29.04.2025 | 16,00 | 16,15 | 15,85 | 16,15 | 1,25% | - |
| 28.04.2025 | 15,95 | 16,15 | 15,65 | 15,95 | 0,00% | - |
| 25.04.2025 | 16,05 | 16,35 | 15,70 | 15,95 | -0,62% | - |
| 24.04.2025 | 15,95 | 16,05 | 15,70 | 16,05 | 1,26% | - |
| 23.04.2025 | 15,60 | 16,35 | 15,45 | 15,85 | 2,26% | - |
| 22.04.2025 | 15,10 | 15,60 | 15,00 | 15,50 | -0,32% | - |
| 17.04.2025 | 15,10 | 15,60 | 15,05 | 15,55 | 3,32% | - |
| 16.04.2025 | 15,40 | 15,45 | 14,85 | 15,05 | -2,27% | - |
| 15.04.2025 | 15,70 | 16,00 | 15,30 | 15,40 | -0,96% | - |
| 14.04.2025 | 15,95 | 16,45 | 15,50 | 15,55 | -2,20% | - |
| 11.04.2025 | 16,15 | 16,15 | 15,35 | 15,90 | -1,55% | - |
| 10.04.2025 | 16,40 | 17,15 | 15,65 | 16,15 | -5,00% | 60,00 |
| 09.04.2025 | 15,80 | 17,60 | 15,55 | 17,00 | 7,59% | - |
| 08.04.2025 | 16,45 | 17,05 | 15,65 | 15,80 | -4,82% | - |
| 07.04.2025 | 16,90 | 17,65 | 16,20 | 16,60 | -2,35% | - |
| 04.04.2025 | 16,15 | 17,05 | 15,50 | 17,00 | 4,62% | - |
| 03.04.2025 | 18,95 | 18,95 | 16,15 | 16,25 | -14,25% | - |
| 02.04.2025 | 18,35 | 19,05 | 18,15 | 18,95 | 2,71% | - |
| 01.04.2025 | 18,25 | 18,55 | 17,85 | 18,45 | 1,10% | - |
| 31.03.2025 | 18,60 | 18,80 | 18,05 | 18,25 | -1,88% | - |
| 28.03.2025 | 19,25 | 19,40 | 18,35 | 18,60 | -3,88% | - |
| 27.03.2025 | 18,75 | 19,35 | 18,55 | 19,35 | 3,20% | - |
| 26.03.2025 | 19,15 | 19,30 | 18,55 | 18,75 | -2,60% | - |
| 25.03.2025 | 19,75 | 19,80 | 19,15 | 19,25 | -2,53% | - |
| 24.03.2025 | 19,20 | 20,05 | 19,20 | 19,75 | 2,60% | - |
| 21.03.2025 | 19,65 | 19,65 | 19,15 | 19,25 | -1,53% | - |
| 20.03.2025 | 19,80 | 20,20 | 19,55 | 19,55 | -1,76% | - |
| 19.03.2025 | 19,75 | 20,10 | 19,45 | 19,90 | 0,76% | - |
| 18.03.2025 | 19,55 | 20,00 | 19,35 | 19,75 | 0,00% | - |
| 17.03.2025 | 19,35 | 19,90 | 19,25 | 19,75 | 2,07% | 147,00 |
| 14.03.2025 | 19,15 | 19,55 | 18,65 | 19,35 | 0,52% | - |
| 13.03.2025 | 19,85 | 20,20 | 19,10 | 19,25 | -1,28% | - |
| 12.03.2025 | 20,05 | 20,30 | 19,35 | 19,50 | -1,76% | - |
| 11.03.2025 | 20,25 | 20,25 | 19,60 | 19,85 | -1,00% | - |
| 10.03.2025 | 20,15 | 20,50 | 19,85 | 20,05 | -0,25% | - |
| 07.03.2025 | 20,40 | 20,50 | 19,95 | 20,10 | -1,47% | - |
| 06.03.2025 | 20,20 | 20,50 | 19,70 | 20,40 | 0,49% | - |
| 05.03.2025 | 20,30 | 20,30 | 19,75 | 20,30 | 0,00% | 60,00 |
| 04.03.2025 | 21,30 | 21,30 | 20,30 | 20,30 | -4,69% | - |
| 03.03.2025 | 22,00 | 22,20 | 21,30 | 21,30 | -3,18% | - |
| 28.02.2025 | 21,90 | 22,10 | 21,30 | 22,00 | 0,46% | - |
| 27.02.2025 | 21,50 | 21,90 | 20,80 | 21,90 | 1,86% | - |
| 26.02.2025 | 21,90 | 22,00 | 21,20 | 21,50 | -1,83% | - |
| 25.02.2025 | 20,15 | 23,50 | 20,00 | 21,90 | 7,88% | 352,00 |
| 24.02.2025 | 20,20 | 20,70 | 20,10 | 20,30 | 0,50% | - |
| 21.02.2025 | 20,60 | 21,00 | 20,10 | 20,20 | -1,94% | - |
| 20.02.2025 | 20,90 | 21,00 | 20,20 | 20,60 | -1,44% | - |
| 19.02.2025 | 21,10 | 21,20 | 20,70 | 20,90 | -0,95% | - |
| 18.02.2025 | 20,90 | 21,20 | 20,90 | 21,10 | 0,48% | - |
| 17.02.2025 | 20,90 | 21,00 | 20,80 | 21,00 | 0,48% | - |
| 14.02.2025 | 21,10 | 21,60 | 20,80 | 20,90 | -0,95% | - |
| 13.02.2025 | 20,90 | 21,40 | 20,80 | 21,10 | 0,96% | 100,00 |
| 12.02.2025 | 21,50 | 21,70 | 20,80 | 20,90 | -2,79% | - |
| 11.02.2025 | 21,30 | 21,70 | 21,20 | 21,50 | 0,94% | - |
| 10.02.2025 | 20,90 | 21,40 | 20,70 | 21,30 | 1,91% | - |
| 07.02.2025 | 21,20 | 21,20 | 20,70 | 20,90 | -1,88% | - |
| 06.02.2025 | 21,30 | 21,60 | 21,20 | 21,30 | 0,47% | - |
| 05.02.2025 | 21,10 | 21,30 | 20,80 | 21,20 | 0,47% | - |
| 04.02.2025 | 20,90 | 22,90 | 20,70 | 21,10 | 0,00% | - |
| 03.02.2025 | 21,70 | 23,60 | 21,10 | 21,10 | -2,76% | - |
| 31.01.2025 | 22,70 | 22,90 | 21,70 | 21,70 | -4,41% | - |
| 30.01.2025 | 21,90 | 22,90 | 21,80 | 22,70 | 3,65% | 50,00 |
| 29.01.2025 | 22,10 | 22,40 | 21,70 | 21,90 | -0,90% | - |
| 28.01.2025 | 22,10 | 22,30 | 21,70 | 22,10 | 0,00% | - |
| 27.01.2025 | 21,90 | 22,30 | 21,20 | 22,10 | 0,91% | - |
| 24.01.2025 | 22,00 | 22,00 | 21,50 | 21,90 | 0,46% | - |
| 23.01.2025 | 21,70 | 21,80 | 21,30 | 21,80 | 0,93% | - |
| 22.01.2025 | 21,60 | 21,80 | 21,20 | 21,60 | 0,00% | - |
| 21.01.2025 | 21,50 | 21,80 | 21,30 | 21,60 | 1,41% | - |
| 20.01.2025 | 21,60 | 21,60 | 21,30 | 21,30 | -1,39% | - |
| 17.01.2025 | 21,80 | 22,00 | 21,60 | 21,60 | 0,00% | 120,00 |
| 16.01.2025 | 21,70 | 21,80 | 21,40 | 21,60 | 0,00% | - |
| 15.01.2025 | 21,30 | 21,80 | 21,10 | 21,60 | 1,89% | - |
| 14.01.2025 | 21,10 | 21,60 | 20,80 | 21,20 | 0,00% | - |
| 13.01.2025 | 20,60 | 21,40 | 20,60 | 21,20 | 2,42% | - |
| 10.01.2025 | 20,70 | 20,70 | 20,70 | 20,70 | -0,48% | - |
| 09.01.2025 | 20,90 | 21,20 | 20,70 | 20,80 | 0,00% | - |
| 08.01.2025 | 20,90 | 21,10 | 20,40 | 20,80 | 0,00% | - |
| 07.01.2025 | 21,30 | 21,50 | 20,80 | 20,80 | -1,89% | 60,00 |
| 06.01.2025 | 21,30 | 21,60 | 20,90 | 21,20 | 0,00% | - |
| 03.01.2025 | 21,30 | 21,80 | 20,70 | 21,20 | 0,00% | - |
| 02.01.2025 | 21,10 | 22,00 | 21,10 | 21,20 | 0,47% | - |
| 30.12.2024 | 21,10 | 21,10 | 21,10 | 21,10 | -0,47% | - |
| 27.12.2024 | 20,90 | 21,40 | 20,90 | 21,20 | 1,44% | - |
| 23.12.2024 | 20,70 | 20,90 | 20,40 | 20,90 | 0,97% | - |
| 20.12.2024 | 20,80 | 21,00 | 20,35 | 20,70 | -3,27% | - |
| 18.12.2024 | 22,00 | 22,30 | 21,10 | 21,40 | -2,73% | - |
| 17.12.2024 | 21,40 | 22,20 | 21,30 | 22,00 | 2,80% | - |
| 16.12.2024 | 21,80 | 21,90 | 21,40 | 21,40 | -1,83% | - |
| 13.12.2024 | 21,90 | 21,90 | 21,70 | 21,80 | -1,80% | - |
| 12.12.2024 | 22,40 | 22,60 | 21,70 | 22,20 | -0,89% | - |
| 11.12.2024 | 22,40 | 22,60 | 22,10 | 22,40 | 0,00% | - |
| 10.12.2024 | 22,50 | 22,70 | 21,90 | 22,40 | -0,44% | - |