24,600€
3,36%
Echtzeit-Aktienkurs Haverty Furniture Companies
Bid:
Ask:
Aktienkurse zur Haverty Furniture Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 23,00 | 23,00 | 23,00 | 23,00 | -3,36% | - |
| 08.09.2026 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 07.09.2026 | 23,80 | 23,80 | 23,80 | 23,80 | 8,18% | - |
| 04.09.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 03.09.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -1,79% | - |
| 02.09.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 01.09.2026 | 22,40 | 22,40 | 22,40 | 22,40 | -5,88% | - |
| 31.08.2026 | 23,80 | 23,80 | 23,80 | 23,80 | -7,03% | - |
| 28.08.2026 | 25,60 | 25,60 | 25,60 | 25,60 | -1,54% | - |
| 27.08.2026 | 26,00 | 26,00 | 26,00 | 26,00 | 3,17% | - |
| 26.08.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 25.08.2026 | 25,20 | 25,20 | 25,20 | 25,20 | -5,97% | - |
| 24.08.2026 | 26,60 | 26,80 | 26,60 | 26,80 | 9,84% | - |
| 21.08.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 20.08.2026 | 24,40 | 24,40 | 24,40 | 24,40 | -6,15% | - |
| 19.08.2026 | 26,20 | 26,20 | 26,00 | 26,00 | -10,96% | - |
| 18.08.2026 | 27,60 | 29,70 | 27,60 | 29,20 | 0,69% | - |
| 17.08.2026 | 28,00 | 29,40 | 28,00 | 29,00 | 0,35% | - |
| 14.08.2026 | 28,20 | 29,30 | 28,00 | 28,90 | -1,70% | - |
| 13.08.2026 | 28,20 | 29,80 | 28,20 | 29,40 | 1,03% | - |
| 12.08.2026 | 28,20 | 29,30 | 28,20 | 29,10 | -1,69% | - |
| 11.08.2026 | 28,20 | 30,00 | 28,20 | 29,60 | 1,72% | - |
| 10.08.2026 | 28,20 | 30,10 | 28,20 | 29,10 | -1,69% | - |
| 07.08.2026 | 28,20 | 29,90 | 28,00 | 29,60 | 2,07% | - |
| 06.08.2026 | 28,20 | 29,30 | 28,20 | 29,00 | 1,75% | - |
| 05.08.2026 | 26,90 | 29,20 | 26,80 | 28,50 | -2,40% | - |
| 04.08.2026 | 26,90 | 29,90 | 26,40 | 29,20 | 10,61% | - |
| 03.08.2026 | 26,10 | 26,80 | 25,90 | 26,40 | 0,76% | - |
| 31.07.2026 | 26,30 | 26,70 | 25,20 | 26,20 | -2,96% | - |
| 30.07.2026 | 25,70 | 27,70 | 25,60 | 27,00 | 6,30% | - |
| 29.07.2026 | 24,60 | 26,40 | 24,50 | 25,40 | -5,22% | - |
| 28.07.2026 | 24,70 | 27,00 | 24,40 | 26,80 | 3,08% | - |
| 27.07.2026 | 24,60 | 26,40 | 24,60 | 26,00 | 5,69% | - |
| 24.07.2026 | 24,60 | 24,60 | 24,60 | 24,60 | -4,65% | - |
| 23.07.2026 | 26,50 | 26,60 | 24,60 | 25,80 | 0,00% | - |
| 22.07.2026 | 25,00 | 26,50 | 25,00 | 25,80 | 4,03% | - |
| 21.07.2026 | 25,00 | 25,00 | 24,40 | 24,80 | 1,22% | - |
| 14.07.2026 | 25,10 | 25,10 | 24,20 | 24,50 | -2,39% | - |
| 13.07.2026 | 25,10 | 25,20 | 24,60 | 25,10 | 1,62% | - |
| 08.07.2026 | 25,10 | 25,10 | 24,40 | 24,70 | -5,36% | - |
| 03.07.2026 | 26,10 | 26,10 | 26,10 | 26,10 | 2,76% | - |
| 02.07.2026 | 24,70 | 25,80 | 24,50 | 25,40 | -2,68% | - |
| 01.07.2026 | 24,60 | 26,50 | 24,60 | 26,10 | 1,16% | - |
| 30.06.2026 | 24,60 | 26,50 | 24,60 | 25,80 | 1,57% | - |
| 29.06.2026 | 24,70 | 25,50 | 24,60 | 25,40 | 0,00% | - |
| 26.06.2026 | 24,70 | 26,20 | 24,60 | 25,40 | -0,78% | - |
| 25.06.2026 | 23,70 | 25,70 | 23,70 | 25,60 | -2,66% | - |
| 24.06.2026 | 23,70 | 26,40 | 23,70 | 26,30 | 4,78% | - |
| 23.06.2026 | 24,00 | 25,10 | 23,20 | 25,10 | 27,41% | - |
| 18.06.2026 | 19,60 | 19,70 | 19,60 | 19,70 | 1,03% | - |
| 17.06.2026 | 19,50 | 19,50 | 19,50 | 19,50 | -3,47% | - |
| 16.06.2026 | 20,40 | 20,40 | 20,20 | 20,20 | 0,00% | - |
| 15.06.2026 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 12.06.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 6,25% | - |
| 11.06.2026 | 19,10 | 19,20 | 19,10 | 19,20 | -2,54% | - |
| 10.06.2026 | 19,70 | 19,70 | 19,70 | 19,70 | 0,00% | - |
| 09.06.2026 | 19,80 | 19,80 | 19,70 | 19,70 | 0,00% | - |
| 08.06.2026 | 19,80 | 19,80 | 19,70 | 19,70 | -1,01% | - |
| 05.06.2026 | 19,90 | 19,90 | 19,90 | 19,90 | 2,58% | - |
| 04.06.2026 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | - |
| 03.06.2026 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | - |
| 02.06.2026 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | - |
| 01.06.2026 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | - |
| 29.05.2026 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | - |
| 28.05.2026 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | - |
| 27.05.2026 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | - |
| 26.05.2026 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | - |
| 25.05.2026 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | - |
| 22.05.2026 | 19,40 | 19,40 | 19,40 | 19,40 | -0,51% | - |
| 21.05.2026 | 19,40 | 19,50 | 19,40 | 19,50 | 0,52% | - |
| 20.05.2026 | 19,50 | 19,50 | 19,40 | 19,40 | 0,00% | - |
| 19.05.2026 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | - |
| 18.05.2026 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | - |
| 15.05.2026 | 19,40 | 19,40 | 19,40 | 19,40 | 0,52% | - |
| 14.05.2026 | 19,30 | 19,30 | 19,30 | 19,30 | 0,00% | - |
| 13.05.2026 | 19,20 | 19,30 | 19,20 | 19,30 | 7,22% | - |
| 12.05.2026 | 17,90 | 18,00 | 17,90 | 18,00 | -3,23% | - |
| 11.05.2026 | 18,60 | 18,60 | 18,60 | 18,60 | 0,00% | - |
| 08.05.2026 | 18,60 | 18,60 | 18,60 | 18,60 | 0,00% | - |
| 07.05.2026 | 18,60 | 18,60 | 18,60 | 18,60 | 0,00% | - |
| 06.05.2026 | 18,70 | 18,70 | 18,60 | 18,60 | -0,53% | - |
| 05.05.2026 | 18,70 | 18,70 | 18,70 | 18,70 | 0,00% | - |
| 04.05.2026 | 18,70 | 18,70 | 18,70 | 18,70 | 0,00% | - |
| 30.04.2026 | 18,80 | 18,80 | 18,70 | 18,70 | 0,00% | - |
| 29.04.2026 | 18,70 | 18,70 | 18,70 | 18,70 | 0,00% | - |
| 28.04.2026 | 18,70 | 18,70 | 18,70 | 18,70 | -3,11% | - |
| 27.04.2026 | 19,40 | 19,40 | 19,30 | 19,30 | -0,52% | - |
| 24.04.2026 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | - |
| 23.04.2026 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | - |
| 22.04.2026 | 19,30 | 19,40 | 19,30 | 19,40 | 3,74% | - |
| 21.04.2026 | 18,60 | 18,70 | 18,60 | 18,70 | -2,60% | - |
| 20.04.2026 | 19,30 | 19,30 | 19,20 | 19,20 | 0,52% | - |
| 17.04.2026 | 19,20 | 19,20 | 19,10 | 19,10 | -0,52% | - |
| 16.04.2026 | 19,20 | 19,20 | 19,20 | 19,20 | 0,00% | - |
| 15.04.2026 | 19,20 | 19,20 | 19,20 | 19,20 | 0,52% | - |
| 14.04.2026 | 19,20 | 19,20 | 19,10 | 19,10 | -1,04% | - |
| 13.04.2026 | 19,30 | 19,30 | 19,30 | 19,30 | 0,52% | - |
| 10.04.2026 | 19,30 | 19,30 | 19,20 | 19,20 | -0,52% | - |
| 09.04.2026 | 19,30 | 19,30 | 19,30 | 19,30 | 0,52% | - |
| 08.04.2026 | 19,30 | 19,30 | 19,20 | 19,20 | -1,54% | - |