22,300$
-1,85%
Echtzeit-Aktienkurs Ethan Allen Interiors
Bid:
Ask:
Aktienkurse zur Ethan Allen Interiors Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 22,56 | 22,75 | 22,22 | 22,30 | -1,85% | 238.960,00 |
| 04.03.2026 | 22,56 | 22,82 | 22,24 | 22,72 | 1,11% | 315.909,00 |
| 03.03.2026 | 22,02 | 22,62 | 21,97 | 22,47 | -0,44% | 439.013,00 |
| 02.03.2026 | 22,50 | 22,72 | 22,20 | 22,57 | -0,92% | 323.752,00 |
| 27.02.2026 | 22,95 | 22,95 | 22,63 | 22,78 | -1,77% | 295.914,00 |
| 26.02.2026 | 23,20 | 23,45 | 22,99 | 23,19 | 0,69% | 429.361,00 |
| 25.02.2026 | 23,00 | 23,07 | 22,54 | 23,03 | 0,26% | 278.095,00 |
| 24.02.2026 | 23,00 | 23,30 | 22,88 | 22,97 | -2,67% | 256.385,00 |
| 20.02.2026 | 23,38 | 23,76 | 23,17 | 23,60 | 0,98% | 476.572,00 |
| 19.02.2026 | 23,49 | 23,70 | 23,13 | 23,37 | -0,21% | 315.631,00 |
| 18.02.2026 | 23,23 | 23,71 | 23,16 | 23,42 | -1,22% | 382.081,00 |
| 17.02.2026 | 23,84 | 23,99 | 23,18 | 23,71 | -0,59% | 276.354,00 |
| 13.02.2026 | 23,60 | 23,98 | 23,24 | 23,85 | 1,53% | 455.082,00 |
| 12.02.2026 | 23,50 | 24,03 | 23,28 | 23,49 | -0,55% | 328.124,00 |
| 11.02.2026 | 23,97 | 24,53 | 23,38 | 23,62 | -4,53% | 289.467,00 |
| 10.02.2026 | 24,69 | 24,96 | 24,61 | 24,74 | 0,53% | 314.586,00 |
| 09.02.2026 | 24,54 | 24,63 | 24,12 | 24,61 | 0,29% | 301.008,00 |
| 06.02.2026 | 24,00 | 24,59 | 23,92 | 24,54 | 2,46% | 399.924,00 |
| 05.02.2026 | 24,14 | 24,25 | 23,76 | 23,95 | -1,16% | 353.400,00 |
| 04.02.2026 | 23,44 | 24,24 | 23,39 | 24,23 | 3,86% | 508.136,00 |
| 03.02.2026 | 23,12 | 23,87 | 23,01 | 23,33 | 0,95% | 551.440,00 |
| 02.02.2026 | 22,97 | 23,20 | 22,76 | 23,11 | 0,78% | 477.249,00 |
| 30.01.2026 | 22,63 | 22,99 | 22,26 | 22,93 | 1,73% | 742.902,00 |
| 29.01.2026 | 24,25 | 24,25 | 22,35 | 22,54 | -6,67% | 1.237.158,00 |
| 28.01.2026 | 24,22 | 24,53 | 24,07 | 24,15 | -0,62% | 496.574,00 |
| 27.01.2026 | 24,66 | 24,66 | 23,90 | 24,30 | -1,46% | 365.574,00 |
| 26.01.2026 | 24,17 | 24,70 | 23,93 | 24,66 | -0,48% | 515.857,00 |
| 22.01.2026 | 25,00 | 25,14 | 24,51 | 24,78 | -0,72% | 347.091,00 |
| 21.01.2026 | 24,22 | 24,97 | 24,20 | 24,96 | 3,14% | 358.210,00 |
| 20.01.2026 | 24,33 | 24,40 | 24,16 | 24,20 | -1,87% | 258.390,00 |
| 16.01.2026 | 24,78 | 24,84 | 24,48 | 24,66 | -0,68% | 244.895,00 |
| 15.01.2026 | 24,26 | 24,87 | 23,99 | 24,83 | 2,77% | 294.762,00 |
| 14.01.2026 | 24,61 | 24,69 | 24,01 | 24,16 | -1,71% | 318.148,00 |
| 13.01.2026 | 24,46 | 24,60 | 24,11 | 24,58 | 1,78% | 343.864,00 |
| 12.01.2026 | 23,95 | 24,22 | 23,67 | 24,15 | -0,37% | 191.393,00 |
| 09.01.2026 | 24,08 | 24,40 | 23,64 | 24,24 | 1,13% | 316.024,00 |
| 08.01.2026 | 22,91 | 24,15 | 22,88 | 23,97 | 4,08% | 493.419,00 |
| 07.01.2026 | 23,28 | 23,40 | 22,92 | 23,03 | -1,16% | 255.033,00 |
| 06.01.2026 | 22,82 | 23,40 | 22,70 | 23,30 | 1,26% | 275.164,00 |
| 05.01.2026 | 22,90 | 23,37 | 22,73 | 23,01 | 0,66% | 309.896,00 |
| 02.01.2026 | 23,06 | 23,37 | 22,84 | 22,86 | 0,09% | 329.583,00 |
| 31.12.2025 | 22,81 | 22,93 | 22,69 | 22,84 | 0,26% | 282.466,00 |
| 30.12.2025 | 22,92 | 22,99 | 22,73 | 22,78 | -0,91% | 218.929,00 |
| 29.12.2025 | 23,36 | 23,38 | 22,89 | 22,99 | -1,20% | 209.800,00 |
| 26.12.2025 | 23,27 | 23,30 | 23,03 | 23,27 | 0,17% | 230.559,00 |
| 24.12.2025 | 23,01 | 23,25 | 22,97 | 23,23 | 0,91% | 93.560,00 |
| 23.12.2025 | 23,21 | 23,21 | 22,92 | 23,02 | -1,24% | 429.183,00 |
| 22.12.2025 | 23,56 | 23,63 | 23,19 | 23,31 | -1,19% | 283.304,00 |
| 19.12.2025 | 23,81 | 23,99 | 23,45 | 23,59 | -1,91% | 521.033,00 |
| 18.12.2025 | 24,25 | 24,46 | 23,93 | 24,05 | 0,29% | 288.925,00 |
| 17.12.2025 | 24,17 | 24,39 | 23,83 | 23,98 | -0,54% | 292.523,00 |
| 16.12.2025 | 24,95 | 25,02 | 24,09 | 24,11 | -3,21% | 381.575,00 |
| 15.12.2025 | 25,14 | 25,16 | 24,46 | 24,91 | -0,48% | 398.987,00 |
| 12.12.2025 | 25,09 | 25,26 | 24,95 | 25,03 | -0,67% | 262.738,00 |
| 11.12.2025 | 24,61 | 25,22 | 24,50 | 25,20 | 2,23% | 367.570,00 |
| 10.12.2025 | 23,97 | 24,74 | 23,84 | 24,65 | 2,92% | 226.597,00 |
| 09.12.2025 | 23,58 | 24,08 | 23,58 | 23,95 | 1,01% | 149.633,00 |
| 08.12.2025 | 23,82 | 23,99 | 23,64 | 23,71 | -1,25% | 276.115,00 |
| 05.12.2025 | 24,01 | 24,38 | 23,89 | 24,01 | -0,41% | 237.934,00 |
| 04.12.2025 | 24,36 | 24,40 | 24,06 | 24,11 | -0,94% | 170.790,00 |
| 03.12.2025 | 23,95 | 24,51 | 23,94 | 24,34 | 1,46% | 191.431,00 |
| 02.12.2025 | 23,95 | 24,05 | 23,63 | 23,99 | -0,04% | 212.661,00 |
| 01.12.2025 | 23,40 | 24,14 | 23,27 | 24,00 | 1,52% | 273.141,00 |
| 28.11.2025 | 23,25 | 23,83 | 23,25 | 23,64 | -0,08% | 283.498,00 |
| 26.11.2025 | 23,43 | 24,10 | 23,43 | 23,66 | 0,30% | 447.917,00 |
| 25.11.2025 | 23,23 | 23,72 | 22,90 | 23,59 | 3,92% | 364.417,00 |
| 24.11.2025 | 22,88 | 23,12 | 22,64 | 22,70 | 2,25% | 422.300,00 |
| 20.11.2025 | 22,78 | 22,84 | 22,18 | 22,20 | -0,76% | 297.653,00 |
| 19.11.2025 | 22,00 | 22,53 | 22,00 | 22,37 | 1,82% | 312.541,00 |
| 18.11.2025 | 22,18 | 22,22 | 21,67 | 21,97 | 0,41% | 362.086,00 |
| 17.11.2025 | 22,73 | 22,75 | 21,76 | 21,88 | -3,53% | 343.849,00 |
| 13.11.2025 | 22,84 | 23,12 | 22,64 | 22,68 | -0,66% | 303.573,00 |
| 12.11.2025 | 23,25 | 23,25 | 22,83 | 22,83 | -2,89% | 257.974,00 |
| 11.11.2025 | 23,57 | 23,76 | 23,41 | 23,51 | 0,26% | 336.926,00 |
| 10.11.2025 | 23,94 | 23,94 | 23,35 | 23,45 | -0,93% | 257.010,00 |
| 07.11.2025 | 23,61 | 23,89 | 23,30 | 23,67 | 0,25% | 268.914,00 |
| 06.11.2025 | 24,08 | 24,16 | 23,57 | 23,61 | -2,15% | 296.406,00 |
| 05.11.2025 | 23,88 | 24,18 | 23,55 | 24,13 | 1,05% | 436.282,00 |
| 04.11.2025 | 23,86 | 24,02 | 23,60 | 23,88 | -0,13% | 415.044,00 |
| 03.11.2025 | 24,18 | 24,18 | 23,67 | 23,91 | -1,08% | 494.088,00 |
| 31.10.2025 | 24,68 | 24,68 | 24,07 | 24,17 | -1,39% | 465.028,00 |
| 30.10.2025 | 25,37 | 26,28 | 24,42 | 24,51 | -9,86% | 884.600,00 |
| 29.10.2025 | 27,95 | 27,98 | 26,98 | 27,19 | -3,55% | 259.534,00 |
| 28.10.2025 | 27,50 | 28,21 | 27,49 | 28,19 | 1,77% | 207.996,00 |
| 27.10.2025 | 27,67 | 27,82 | 27,39 | 27,70 | 0,44% | 165.271,00 |
| 24.10.2025 | 27,85 | 27,85 | 27,53 | 27,58 | 0,07% | 129.089,00 |
| 23.10.2025 | 27,60 | 27,71 | 27,30 | 27,56 | 0,29% | 141.643,00 |
| 22.10.2025 | 27,46 | 27,70 | 27,29 | 27,48 | -0,25% | 153.197,00 |
| 21.10.2025 | 27,36 | 27,68 | 27,32 | 27,55 | 0,69% | 160.964,00 |
| 20.10.2025 | 27,50 | 27,63 | 27,24 | 27,36 | -0,04% | 148.329,00 |
| 17.10.2025 | 27,62 | 27,62 | 27,24 | 27,37 | 0,07% | 173.705,00 |
| 16.10.2025 | 27,96 | 28,00 | 27,32 | 27,35 | -2,60% | 223.619,00 |
| 15.10.2025 | 28,20 | 28,39 | 27,85 | 28,08 | 0,29% | 191.021,00 |
| 14.10.2025 | 27,39 | 28,13 | 26,99 | 28,00 | 2,19% | 228.668,00 |
| 13.10.2025 | 27,13 | 27,50 | 27,08 | 27,40 | 1,63% | 172.412,00 |
| 10.10.2025 | 27,68 | 27,85 | 26,87 | 26,96 | -2,42% | 222.155,00 |
| 09.10.2025 | 28,00 | 28,11 | 27,55 | 27,63 | -1,60% | 191.905,00 |
| 08.10.2025 | 27,81 | 28,11 | 27,56 | 28,08 | 1,41% | 226.896,00 |
| 07.10.2025 | 28,00 | 28,10 | 27,54 | 27,69 | -1,67% | 271.740,00 |
| 06.10.2025 | 28,89 | 29,01 | 28,09 | 28,16 | -2,26% | 244.071,00 |