24,500€
-0,81%
Echtzeit-Aktienkurs Haverty Furniture Companies
Bid:
Ask:
Aktienkurse zur Haverty Furniture Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |