28,180$
-0,46%
Echtzeit-Aktienkurs Ethan Allen Interiors
Bid:
Ask:
Aktienkurse zur Ethan Allen Interiors Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 27,96 | 28,74 | 27,88 | 28,18 | -0,46% | 714.597,00 |
| 19.12.2024 | 28,70 | 28,98 | 28,25 | 28,31 | -1,36% | 179.182,00 |
| 18.12.2024 | 30,24 | 30,49 | 28,65 | 28,70 | -4,08% | 196.173,00 |
| 17.12.2024 | 29,61 | 30,12 | 29,61 | 29,92 | 0,81% | 190.431,00 |
| 16.12.2024 | 30,20 | 30,32 | 29,54 | 29,68 | -1,59% | 276.942,00 |
| 13.12.2024 | 30,00 | 30,16 | 29,33 | 30,16 | 0,70% | 195.065,00 |
| 12.12.2024 | 30,30 | 30,30 | 29,75 | 29,95 | -1,74% | 109.250,00 |
| 11.12.2024 | 30,53 | 30,81 | 30,40 | 30,48 | 0,07% | 171.946,00 |
| 10.12.2024 | 30,56 | 30,74 | 30,00 | 30,46 | -0,78% | 124.956,00 |
| 09.12.2024 | 30,40 | 30,87 | 30,30 | 30,70 | 1,82% | 149.045,00 |
| 06.12.2024 | 30,64 | 30,69 | 30,07 | 30,15 | -0,72% | 132.791,00 |
| 05.12.2024 | 31,08 | 31,08 | 30,36 | 30,37 | -2,19% | 131.295,00 |
| 04.12.2024 | 30,79 | 31,06 | 30,52 | 31,05 | 0,71% | 182.391,00 |
| 03.12.2024 | 31,08 | 31,08 | 30,45 | 30,83 | -0,90% | 126.955,00 |
| 02.12.2024 | 30,70 | 31,33 | 30,54 | 31,11 | 1,24% | 171.114,00 |
| 29.11.2024 | 30,85 | 31,00 | 30,53 | 30,73 | -0,07% | 111.255,00 |
| 27.11.2024 | 30,80 | 31,04 | 30,63 | 30,75 | 0,79% | 114.849,00 |
| 26.11.2024 | 30,75 | 30,85 | 30,47 | 30,51 | -1,71% | 113.243,00 |
| 25.11.2024 | 30,43 | 31,63 | 30,27 | 31,04 | 3,71% | 222.229,00 |
| 22.11.2024 | 29,52 | 29,97 | 29,52 | 29,93 | 3,31% | 167.830,00 |
| 20.11.2024 | 29,00 | 29,12 | 28,68 | 28,97 | -0,45% | 115.528,00 |
| 19.11.2024 | 28,64 | 29,15 | 28,31 | 29,10 | 0,73% | 154.862,00 |
| 18.11.2024 | 28,87 | 29,15 | 28,56 | 28,89 | 0,03% | 167.529,00 |
| 15.11.2024 | 29,32 | 29,39 | 28,85 | 28,88 | -0,96% | 173.398,00 |
| 14.11.2024 | 29,38 | 29,51 | 29,02 | 29,16 | -0,48% | 190.112,00 |
| 13.11.2024 | 28,80 | 29,76 | 28,80 | 29,30 | 2,30% | 256.045,00 |
| 12.11.2024 | 29,14 | 29,31 | 28,41 | 28,64 | -2,98% | 237.773,00 |
| 11.11.2024 | 29,43 | 29,73 | 29,06 | 29,52 | 1,51% | 208.237,00 |
| 08.11.2024 | 28,81 | 29,27 | 28,70 | 29,08 | 0,94% | 215.460,00 |
| 07.11.2024 | 28,86 | 29,72 | 28,58 | 28,81 | 0,17% | 270.152,00 |
| 06.11.2024 | 29,26 | 29,88 | 28,63 | 28,76 | 2,79% | 430.066,00 |
| 05.11.2024 | 28,04 | 28,23 | 27,90 | 27,98 | -0,60% | 224.247,00 |
| 04.11.2024 | 27,91 | 28,36 | 27,89 | 28,15 | 0,72% | 216.919,00 |
| 01.11.2024 | 28,06 | 28,13 | 27,65 | 27,95 | 1,01% | 247.186,00 |
| 31.10.2024 | 29,00 | 29,58 | 27,35 | 27,67 | -5,88% | 334.611,00 |
| 30.10.2024 | 29,39 | 30,12 | 29,37 | 29,40 | -0,31% | 263.351,00 |
| 29.10.2024 | 29,33 | 29,65 | 29,23 | 29,49 | -0,97% | 155.291,00 |
| 28.10.2024 | 29,48 | 29,94 | 29,42 | 29,78 | 1,47% | 225.354,00 |
| 25.10.2024 | 29,68 | 29,85 | 29,18 | 29,35 | 0,07% | 171.780,00 |
| 24.10.2024 | 29,70 | 29,75 | 29,08 | 29,33 | -0,91% | 215.288,00 |
| 23.10.2024 | 29,50 | 29,95 | 29,36 | 29,60 | -0,47% | 160.425,00 |
| 22.10.2024 | 29,76 | 29,82 | 29,42 | 29,74 | -0,54% | 197.887,00 |
| 21.10.2024 | 31,14 | 31,16 | 29,89 | 29,90 | -3,98% | 161.694,00 |
| 18.10.2024 | 31,13 | 31,50 | 31,00 | 31,14 | 0,32% | 221.012,00 |
| 17.10.2024 | 31,29 | 31,46 | 30,70 | 31,04 | -0,96% | 188.028,00 |
| 16.10.2024 | 30,62 | 31,50 | 30,62 | 31,34 | 3,47% | 244.812,00 |
| 15.10.2024 | 29,82 | 30,87 | 29,82 | 30,29 | 1,03% | 262.229,00 |
| 14.10.2024 | 29,69 | 30,00 | 29,50 | 29,98 | 0,98% | 190.848,00 |
| 11.10.2024 | 29,54 | 30,06 | 29,53 | 29,69 | 0,17% | 233.732,00 |
| 10.10.2024 | 29,77 | 29,83 | 29,43 | 29,64 | -1,30% | 212.857,00 |
| 09.10.2024 | 30,82 | 30,99 | 30,03 | 30,03 | -2,12% | 200.146,00 |
| 08.10.2024 | 31,01 | 31,09 | 30,62 | 30,68 | -0,62% | 162.824,00 |
| 07.10.2024 | 30,72 | 30,89 | 30,30 | 30,87 | -0,45% | 152.797,00 |
| 04.10.2024 | 31,24 | 31,33 | 30,96 | 31,01 | 0,55% | 151.711,00 |
| 03.10.2024 | 30,96 | 31,25 | 30,66 | 30,84 | -1,22% | 215.166,00 |
| 02.10.2024 | 31,71 | 31,97 | 31,20 | 31,22 | -2,22% | 181.646,00 |
| 01.10.2024 | 31,89 | 32,01 | 31,36 | 31,93 | 0,13% | 212.391,00 |
| 30.09.2024 | 31,77 | 32,24 | 31,54 | 31,89 | 0,35% | 218.170,00 |
| 27.09.2024 | 31,91 | 32,22 | 31,52 | 31,78 | 1,21% | 297.706,00 |
| 26.09.2024 | 30,84 | 31,76 | 30,75 | 31,40 | 2,95% | 357.612,00 |
| 25.09.2024 | 31,47 | 31,47 | 30,45 | 30,50 | -3,42% | 427.095,00 |
| 24.09.2024 | 31,32 | 31,68 | 31,08 | 31,58 | 1,35% | 212.910,00 |
| 23.09.2024 | 32,20 | 32,20 | 31,09 | 31,16 | -2,14% | 266.460,00 |
| 20.09.2024 | 31,96 | 32,37 | 31,59 | 31,84 | -1,79% | 3.061.828,00 |
| 19.09.2024 | 32,98 | 33,27 | 32,04 | 32,42 | 0,87% | 402.087,00 |
| 18.09.2024 | 31,74 | 33,77 | 31,46 | 32,14 | 0,59% | 440.553,00 |
| 17.09.2024 | 31,55 | 32,18 | 31,18 | 31,95 | 2,47% | 519.323,00 |
| 16.09.2024 | 30,90 | 31,66 | 30,61 | 31,18 | 1,20% | 588.527,00 |
| 13.09.2024 | 30,15 | 30,99 | 29,99 | 30,81 | 4,76% | 311.535,00 |
| 12.09.2024 | 29,38 | 29,63 | 29,17 | 29,41 | 1,03% | 263.197,00 |
| 11.09.2024 | 29,09 | 29,40 | 28,69 | 29,11 | -0,89% | 310.351,00 |
| 10.09.2024 | 28,89 | 29,40 | 28,63 | 29,37 | 2,37% | 401.063,00 |
| 09.09.2024 | 29,90 | 30,14 | 28,67 | 28,69 | -4,49% | 351.992,00 |
| 06.09.2024 | 30,13 | 30,43 | 29,79 | 30,04 | -0,30% | 206.421,00 |
| 05.09.2024 | 30,60 | 30,84 | 30,11 | 30,13 | -1,08% | 210.894,00 |
| 04.09.2024 | 30,35 | 30,50 | 29,92 | 30,46 | -0,46% | 181.463,00 |
| 03.09.2024 | 31,13 | 31,32 | 30,44 | 30,60 | -2,80% | 170.250,00 |
| 30.08.2024 | 31,63 | 31,65 | 30,91 | 31,48 | -0,16% | 265.712,00 |
| 29.08.2024 | 32,01 | 32,01 | 31,19 | 31,53 | -0,38% | 331.505,00 |
| 28.08.2024 | 31,79 | 32,35 | 31,64 | 31,65 | -0,50% | 242.114,00 |
| 27.08.2024 | 31,44 | 32,10 | 31,28 | 31,81 | -0,09% | 191.611,00 |
| 26.08.2024 | 31,44 | 32,18 | 31,01 | 31,84 | 2,45% | 351.623,00 |
| 23.08.2024 | 30,03 | 31,18 | 29,85 | 31,08 | 4,54% | 320.342,00 |
| 22.08.2024 | 31,41 | 31,41 | 29,57 | 29,73 | -5,83% | 510.709,00 |
| 21.08.2024 | 30,79 | 31,58 | 30,53 | 31,57 | 3,37% | 188.667,00 |
| 20.08.2024 | 30,51 | 30,80 | 30,29 | 30,54 | -0,29% | 148.752,00 |
| 19.08.2024 | 30,29 | 30,64 | 30,03 | 30,63 | 0,79% | 184.860,00 |
| 16.08.2024 | 30,32 | 30,86 | 30,23 | 30,39 | 0,10% | 274.830,00 |
| 15.08.2024 | 30,40 | 30,72 | 30,05 | 30,36 | 2,22% | 226.912,00 |
| 14.08.2024 | 30,18 | 30,25 | 29,50 | 29,70 | -0,87% | 176.586,00 |
| 13.08.2024 | 29,23 | 30,10 | 29,15 | 29,96 | 0,84% | 178.473,00 |
| 12.08.2024 | 30,47 | 30,47 | 29,40 | 29,71 | -2,04% | 228.188,00 |
| 09.08.2024 | 30,27 | 30,36 | 29,90 | 30,33 | 0,46% | 182.719,00 |
| 08.08.2024 | 30,21 | 30,27 | 29,58 | 30,19 | 0,53% | 238.498,00 |
| 07.08.2024 | 30,75 | 30,78 | 29,98 | 30,03 | -1,44% | 164.111,00 |
| 06.08.2024 | 30,41 | 30,86 | 30,04 | 30,47 | -0,59% | 200.890,00 |
| 05.08.2024 | 30,02 | 31,42 | 29,79 | 30,65 | -2,33% | 280.669,00 |
| 02.08.2024 | 30,85 | 31,49 | 30,02 | 31,38 | -2,09% | 273.096,00 |
| 01.08.2024 | 32,41 | 35,62 | 31,78 | 32,05 | 3,82% | 677.526,00 |
| 31.07.2024 | 30,91 | 31,71 | 30,26 | 30,87 | 0,32% | 203.825,00 |