23,500€
-0,84%
Echtzeit-Aktienkurs Haverty Furniture Companies
Bid:
Ask:
Aktienkurse zur Haverty Furniture Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.08.2026 | 23,60 | 23,80 | 23,40 | 23,40 | -1,27% | - |
| 28.08.2026 | 23,50 | 24,30 | 23,50 | 23,70 | 1,28% | - |
| 27.08.2026 | 23,40 | 23,50 | 23,40 | 23,40 | -0,43% | - |
| 26.08.2026 | 23,40 | 23,50 | 23,40 | 23,50 | 0,86% | - |
| 25.08.2026 | 23,70 | 23,70 | 23,00 | 23,30 | -2,51% | - |
| 24.08.2026 | 23,50 | 24,10 | 23,30 | 23,90 | 2,14% | - |
| 21.08.2026 | 23,50 | 23,60 | 23,40 | 23,40 | -0,85% | - |
| 20.08.2026 | 24,30 | 24,40 | 23,50 | 23,60 | -2,88% | - |
| 19.08.2026 | 24,40 | 24,70 | 24,10 | 24,30 | -1,22% | - |
| 18.08.2026 | 24,50 | 25,00 | 24,40 | 24,60 | -1,20% | - |
| 17.08.2026 | 24,90 | 25,20 | 24,80 | 24,90 | 0,81% | - |
| 14.08.2026 | 25,00 | 25,20 | 24,60 | 24,70 | -0,40% | - |
| 13.08.2026 | 24,60 | 25,30 | 24,50 | 24,80 | 0,40% | - |
| 12.08.2026 | 24,60 | 24,70 | 24,60 | 24,70 | -0,80% | - |
| 11.08.2026 | 25,10 | 25,60 | 24,80 | 24,90 | -2,73% | - |
| 10.08.2026 | 25,50 | 25,80 | 24,90 | 25,60 | 2,40% | - |
| 07.08.2026 | 24,90 | 25,00 | 24,90 | 25,00 | 1,63% | - |
| 05.08.2026 | 24,50 | 25,20 | 23,90 | 24,60 | -3,15% | - |
| 04.08.2026 | 22,50 | 25,50 | 22,40 | 25,40 | 18,69% | - |
| 03.08.2026 | 21,40 | 21,50 | 21,40 | 21,40 | -2,28% | - |
| 31.07.2026 | 21,80 | 22,00 | 21,80 | 21,90 | -1,35% | - |
| 30.07.2026 | 22,70 | 22,90 | 22,00 | 22,20 | -3,06% | - |
| 29.07.2026 | 23,00 | 23,30 | 22,60 | 22,90 | -0,87% | - |
| 28.07.2026 | 22,20 | 23,10 | 22,20 | 23,10 | 5,00% | - |
| 27.07.2026 | 21,90 | 22,00 | 21,90 | 22,00 | -1,35% | - |
| 24.07.2026 | 21,70 | 22,40 | 21,70 | 22,30 | -0,45% | - |
| 23.07.2026 | 22,20 | 22,40 | 22,20 | 22,40 | -0,44% | - |
| 22.07.2026 | 22,40 | 22,50 | 22,40 | 22,50 | 0,00% | - |
| 21.07.2026 | 22,40 | 22,50 | 22,40 | 22,50 | 0,00% | - |
| 20.07.2026 | 22,40 | 22,50 | 22,40 | 22,50 | -2,60% | - |
| 17.07.2026 | 23,00 | 23,10 | 23,00 | 23,10 | 1,76% | - |
| 16.07.2026 | 22,50 | 22,80 | 22,50 | 22,70 | 2,25% | - |
| 15.07.2026 | 22,10 | 22,20 | 22,10 | 22,20 | 0,91% | - |
| 14.07.2026 | 22,00 | 22,20 | 21,90 | 22,00 | 0,00% | - |
| 13.07.2026 | 22,10 | 22,10 | 22,00 | 22,00 | -0,90% | - |
| 10.07.2026 | 22,00 | 22,20 | 22,00 | 22,20 | 2,78% | - |
| 09.07.2026 | 21,60 | 21,80 | 21,50 | 21,60 | 0,00% | - |
| 08.07.2026 | 22,10 | 22,20 | 21,60 | 21,60 | -1,82% | - |
| 06.07.2026 | 21,90 | 22,00 | 21,80 | 22,00 | 0,46% | - |
| 03.07.2026 | 21,90 | 21,90 | 21,80 | 21,90 | -2,23% | - |
| 02.07.2026 | 22,40 | 22,60 | 22,10 | 22,40 | -0,44% | - |
| 01.07.2026 | 22,40 | 22,50 | 22,40 | 22,50 | 0,00% | - |
| 30.06.2026 | 22,40 | 22,50 | 22,40 | 22,50 | -0,88% | - |
| 29.06.2026 | 22,80 | 22,80 | 22,60 | 22,70 | 3,18% | - |
| 26.06.2026 | 22,20 | 22,20 | 21,90 | 22,00 | -2,22% | - |
| 25.06.2026 | 22,50 | 22,50 | 22,40 | 22,50 | 3,21% | - |
| 24.06.2026 | 21,80 | 21,90 | 21,80 | 21,80 | 2,35% | - |
| 23.06.2026 | 21,20 | 21,30 | 21,20 | 21,30 | -0,47% | - |
| 22.06.2026 | 21,40 | 21,40 | 21,30 | 21,40 | 0,00% | - |
| 19.06.2026 | 21,30 | 21,40 | 21,30 | 21,40 | 2,88% | - |
| 18.06.2026 | 20,70 | 20,80 | 20,70 | 20,80 | 1,71% | - |
| 17.06.2026 | 20,35 | 20,45 | 20,35 | 20,45 | -0,73% | - |
| 16.06.2026 | 20,50 | 20,60 | 20,50 | 20,60 | -0,96% | - |
| 12.06.2026 | 20,70 | 20,80 | 20,70 | 20,80 | 2,46% | - |
| 11.06.2026 | 20,35 | 20,35 | 20,30 | 20,30 | 0,74% | - |
| 10.06.2026 | 20,25 | 20,30 | 20,10 | 20,15 | 3,33% | - |
| 09.06.2026 | 19,50 | 19,60 | 19,50 | 19,50 | -1,76% | - |
| 08.06.2026 | 19,75 | 19,90 | 19,65 | 19,85 | 0,76% | - |
| 05.06.2026 | 19,60 | 19,95 | 19,55 | 19,70 | 1,03% | - |
| 04.06.2026 | 19,45 | 19,70 | 19,25 | 19,50 | -0,51% | - |
| 03.06.2026 | 19,65 | 19,75 | 19,25 | 19,60 | 0,51% | - |
| 02.06.2026 | 19,60 | 19,70 | 19,50 | 19,50 | -0,76% | - |
| 01.06.2026 | 19,90 | 19,95 | 19,10 | 19,65 | -4,61% | - |
| 29.05.2026 | 20,50 | 20,60 | 20,50 | 20,60 | 1,98% | - |
| 28.05.2026 | 20,40 | 20,60 | 20,05 | 20,20 | 2,80% | - |
| 27.05.2026 | 19,80 | 19,85 | 19,65 | 19,65 | 1,81% | - |
| 26.05.2026 | 19,20 | 19,30 | 19,20 | 19,30 | 0,52% | - |
| 25.05.2026 | 19,20 | 19,30 | 19,10 | 19,20 | 0,00% | - |
| 22.05.2026 | 19,15 | 19,20 | 19,15 | 19,20 | 2,67% | - |
| 21.05.2026 | 18,75 | 18,80 | 18,70 | 18,70 | 2,47% | - |
| 20.05.2026 | 18,30 | 18,40 | 17,90 | 18,25 | 0,00% | - |
| 19.05.2026 | 18,20 | 18,40 | 18,20 | 18,25 | -1,08% | - |
| 18.05.2026 | 17,90 | 18,45 | 17,75 | 18,45 | 2,79% | - |
| 15.05.2026 | 17,95 | 18,30 | 17,70 | 17,95 | 2,57% | - |
| 14.05.2026 | 17,50 | 17,55 | 17,50 | 17,50 | 0,86% | - |
| 13.05.2026 | 17,65 | 18,10 | 17,15 | 17,35 | -4,14% | - |
| 12.05.2026 | 18,05 | 18,10 | 18,05 | 18,10 | 0,56% | - |
| 11.05.2026 | 19,05 | 19,05 | 18,00 | 18,00 | -3,23% | - |
| 08.05.2026 | 18,45 | 18,65 | 18,15 | 18,60 | 1,09% | - |
| 07.05.2026 | 18,40 | 18,95 | 18,30 | 18,40 | 6,36% | - |
| 06.05.2026 | 17,20 | 17,30 | 17,20 | 17,30 | -5,46% | - |
| 05.05.2026 | 17,65 | 18,90 | 17,50 | 18,30 | 1,95% | - |
| 04.05.2026 | 18,50 | 19,00 | 17,75 | 17,95 | -3,49% | - |
| 30.04.2026 | 18,65 | 18,80 | 18,60 | 18,60 | -2,36% | - |
| 29.04.2026 | 19,10 | 19,10 | 19,05 | 19,05 | -1,30% | - |
| 28.04.2026 | 19,35 | 19,35 | 19,30 | 19,30 | 0,52% | - |
| 27.04.2026 | 19,35 | 19,45 | 19,15 | 19,20 | -1,79% | - |
| 24.04.2026 | 19,50 | 19,85 | 19,30 | 19,55 | 0,51% | - |
| 23.04.2026 | 19,50 | 19,75 | 19,30 | 19,45 | -1,77% | - |
| 22.04.2026 | 19,75 | 19,80 | 19,75 | 19,80 | 0,00% | - |
| 21.04.2026 | 19,85 | 19,85 | 19,80 | 19,80 | 0,51% | - |
| 20.04.2026 | 19,75 | 20,05 | 19,30 | 19,70 | 2,34% | - |
| 17.04.2026 | 19,15 | 19,25 | 19,15 | 19,25 | 0,79% | - |
| 16.04.2026 | 19,10 | 19,10 | 19,05 | 19,10 | 0,26% | - |
| 15.04.2026 | 19,05 | 19,05 | 19,05 | 19,05 | 0,26% | - |
| 14.04.2026 | 18,95 | 19,00 | 18,95 | 19,00 | -0,78% | - |
| 13.04.2026 | 19,10 | 19,25 | 19,10 | 19,15 | -0,78% | - |
| 10.04.2026 | 19,20 | 19,35 | 19,20 | 19,30 | 1,05% | - |
| 09.04.2026 | 19,05 | 19,15 | 19,00 | 19,10 | 0,26% | - |
| 08.04.2026 | 17,95 | 19,40 | 17,90 | 19,05 | 8,86% | - |