20,300€
5,73%
Echtzeit-Aktienkurs Haverty Furniture Companies
Bid:
Ask:
Aktienkurse zur Haverty Furniture Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 07.04.2026 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
| 02.04.2026 | 19,60 | 19,60 | 19,50 | 19,50 | 0,52% | - |
| 01.04.2026 | 19,50 | 19,50 | 19,40 | 19,40 | -1,02% | - |
| 31.03.2026 | 19,60 | 19,60 | 19,60 | 19,60 | 0,00% | - |
| 30.03.2026 | 19,60 | 19,60 | 19,60 | 19,60 | 4,81% | - |
| 27.03.2026 | 19,60 | 19,60 | 18,70 | 18,70 | 0,00% | - |
| 26.03.2026 | 19,50 | 19,50 | 18,70 | 18,70 | 2,75% | - |
| 25.03.2026 | 19,40 | 19,40 | 18,20 | 18,20 | 0,00% | - |
| 24.03.2026 | 19,40 | 19,40 | 18,20 | 18,20 | -2,15% | - |
| 23.03.2026 | 19,50 | 19,50 | 18,60 | 18,60 | 2,20% | - |
| 20.03.2026 | 18,20 | 18,20 | 18,20 | 18,20 | -2,67% | - |
| 19.03.2026 | 19,40 | 19,50 | 18,70 | 18,70 | -2,09% | - |
| 18.03.2026 | 19,30 | 19,30 | 19,10 | 19,10 | 0,53% | - |
| 17.03.2026 | 19,60 | 19,60 | 19,00 | 19,00 | -1,55% | - |
| 16.03.2026 | 18,90 | 19,30 | 18,90 | 19,30 | 0,00% | - |
| 13.03.2026 | 20,40 | 20,40 | 19,30 | 19,30 | 0,00% | - |
| 12.03.2026 | 19,00 | 19,30 | 19,00 | 19,30 | 2,66% | - |
| 11.03.2026 | 19,00 | 19,00 | 18,80 | 18,80 | -2,08% | - |
| 10.03.2026 | 20,00 | 20,00 | 19,20 | 19,20 | -1,03% | - |
| 09.03.2026 | 20,20 | 20,20 | 19,40 | 19,40 | -7,62% | - |
| 06.03.2026 | 20,80 | 21,00 | 20,80 | 21,00 | 0,96% | - |
| 05.03.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 5,58% | - |
| 04.03.2026 | 19,70 | 19,80 | 19,70 | 19,70 | -8,80% | - |
| 03.03.2026 | 21,40 | 21,60 | 21,40 | 21,60 | -8,47% | - |
| 02.03.2026 | 23,60 | 23,60 | 23,40 | 23,60 | 2,61% | - |
| 27.02.2026 | 23,00 | 23,00 | 22,80 | 23,00 | -1,71% | - |
| 26.02.2026 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 25.02.2026 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 24.02.2026 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 23.02.2026 | 23,40 | 23,40 | 23,40 | 23,40 | 8,33% | - |
| 20.02.2026 | 21,60 | 21,60 | 21,60 | 21,60 | -2,70% | - |
| 19.02.2026 | 22,00 | 22,20 | 22,00 | 22,20 | 0,91% | - |
| 18.02.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 6,80% | - |
| 17.02.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 16.02.2026 | 20,60 | 20,60 | 20,60 | 20,60 | -4,63% | - |
| 13.02.2026 | 21,60 | 21,60 | 21,60 | 21,60 | -7,69% | - |
| 12.02.2026 | 23,40 | 23,40 | 23,40 | 23,40 | -2,50% | - |
| 11.02.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 7,14% | - |
| 10.02.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 9,80% | - |
| 09.02.2026 | 20,60 | 20,60 | 20,40 | 20,40 | -0,97% | - |
| 06.02.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 05.02.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 04.02.2026 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 03.02.2026 | 20,60 | 20,80 | 20,60 | 20,80 | 0,97% | - |
| 02.02.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 30.01.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 29.01.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 2,51% | - |
| 28.01.2026 | 19,80 | 19,90 | 19,80 | 19,90 | 0,00% | - |
| 27.01.2026 | 20,00 | 20,00 | 19,90 | 19,90 | -5,24% | - |
| 26.01.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 23.01.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 22.01.2026 | 21,20 | 21,40 | 21,20 | 21,20 | -0,93% | - |
| 21.01.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 2,88% | - |
| 20.01.2026 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 19.01.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 16.01.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 15.01.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 14.01.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 13.01.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 12.01.2026 | 21,60 | 21,60 | 20,80 | 20,80 | 10,05% | - |
| 09.01.2026 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | - |
| 08.01.2026 | 18,80 | 18,90 | 18,80 | 18,90 | 0,53% | - |
| 07.01.2026 | 18,80 | 18,80 | 18,80 | 18,80 | 0,00% | - |
| 06.01.2026 | 18,70 | 18,80 | 18,70 | 18,80 | 0,00% | - |
| 05.01.2026 | 18,80 | 18,80 | 18,80 | 18,80 | 0,00% | - |
| 02.01.2026 | 18,70 | 18,80 | 18,70 | 18,80 | -6,93% | - |
| 30.12.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 29.12.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 23.12.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -4,72% | - |
| 22.12.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 4,95% | - |
| 19.12.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 18.12.2025 | 20,00 | 20,20 | 20,00 | 20,20 | 0,00% | - |
| 17.12.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |
| 16.12.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 15.12.2025 | 20,20 | 20,20 | 20,00 | 20,00 | -0,99% | - |
| 12.12.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |
| 11.12.2025 | 20,20 | 20,20 | 20,00 | 20,00 | 6,95% | - |
| 10.12.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 0,00% | - |
| 09.12.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 0,00% | - |
| 08.12.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 0,00% | - |
| 05.12.2025 | 18,60 | 18,70 | 18,60 | 18,70 | 0,54% | - |
| 04.12.2025 | 18,70 | 18,70 | 18,60 | 18,60 | -0,53% | - |
| 03.12.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 0,00% | - |
| 02.12.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 0,00% | - |
| 01.12.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -0,53% | - |
| 28.11.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 0,00% | - |
| 27.11.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 0,00% | - |
| 26.11.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 0,00% | - |
| 25.11.2025 | 18,90 | 18,90 | 18,80 | 18,80 | -0,53% | - |
| 24.11.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | - |
| 21.11.2025 | 18,80 | 18,90 | 18,80 | 18,90 | 0,00% | - |
| 20.11.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 0,53% | - |