17,710$
-3,54%
Echtzeit-Aktienkurs Ethan Allen Interiors
Bid:
Ask:
Aktienkurse zur Ethan Allen Interiors Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 18,46 | 18,51 | 17,53 | 17,71 | -3,54% | 921.992,00 |
| 11.11.2026 | 17,76 | 18,42 | 17,50 | 18,36 | 1,83% | 1.220.344,00 |
| 10.11.2026 | 17,53 | 18,89 | 17,40 | 18,03 | -11,36% | 1.867.617,00 |
| 09.11.2026 | 20,38 | 20,63 | 20,14 | 20,34 | 1,35% | 879.583,00 |
| 06.11.2026 | 20,22 | 20,42 | 19,88 | 20,07 | -3,04% | 635.733,00 |
| 05.11.2026 | 21,57 | 21,80 | 20,63 | 20,70 | -3,18% | 584.011,00 |
| 04.11.2026 | 20,84 | 21,44 | 20,84 | 21,38 | 5,53% | 629.130,00 |
| 03.11.2026 | 21,00 | 21,10 | 20,21 | 20,26 | -4,03% | 392.850,00 |
| 02.11.2026 | 20,46 | 21,16 | 20,46 | 21,11 | 3,68% | 528.096,00 |
| 30.10.2026 | 20,48 | 20,58 | 20,22 | 20,36 | 0,89% | 390.689,00 |
| 29.10.2026 | 19,71 | 20,19 | 19,54 | 20,18 | 4,02% | 598.716,00 |
| 28.10.2026 | 19,89 | 19,97 | 19,22 | 19,40 | -2,61% | 563.123,00 |
| 27.10.2026 | 20,10 | 20,15 | 19,79 | 19,92 | -0,80% | 426.372,00 |
| 26.10.2026 | 20,49 | 20,55 | 19,96 | 20,08 | -1,81% | 300.182,00 |
| 23.10.2026 | 20,60 | 20,63 | 20,14 | 20,45 | -1,64% | 368.328,00 |
| 22.10.2026 | 19,73 | 20,81 | 19,73 | 20,79 | 5,11% | 336.360,00 |
| 21.10.2026 | 20,12 | 20,12 | 19,70 | 19,78 | -1,88% | 404.469,00 |
| 20.10.2026 | 19,87 | 20,28 | 19,79 | 20,16 | 1,97% | 476.585,00 |
| 19.10.2026 | 19,87 | 19,95 | 19,66 | 19,77 | -1,30% | 399.604,00 |
| 16.10.2026 | 20,51 | 20,65 | 19,89 | 20,03 | -1,62% | 497.983,00 |
| 15.10.2026 | 20,38 | 20,85 | 20,29 | 20,36 | 1,50% | 394.733,00 |
| 14.10.2026 | 20,26 | 20,32 | 19,90 | 20,06 | -1,81% | 430.455,00 |
| 13.10.2026 | 20,45 | 20,73 | 20,40 | 20,43 | 0,54% | 446.115,00 |
| 12.10.2026 | 20,29 | 20,65 | 20,18 | 20,32 | -0,10% | 346.754,00 |
| 09.10.2026 | 20,81 | 20,85 | 20,31 | 20,34 | -2,49% | 430.126,00 |
| 08.10.2026 | 20,55 | 20,97 | 20,47 | 20,86 | 0,48% | 541.638,00 |
| 07.10.2026 | 20,98 | 21,11 | 20,74 | 20,76 | -1,47% | 430.859,00 |
| 06.10.2026 | 21,18 | 21,30 | 20,99 | 21,07 | -0,05% | 485.847,00 |
| 05.10.2026 | 20,91 | 21,16 | 20,65 | 21,08 | 0,09% | 508.552,00 |
| 02.10.2026 | 21,38 | 21,57 | 20,99 | 21,06 | -0,47% | 353.637,00 |
| 01.10.2026 | 20,84 | 21,17 | 20,52 | 21,16 | 1,20% | 575.007,00 |
| 30.09.2026 | 21,17 | 21,17 | 20,69 | 20,91 | -0,48% | 507.931,00 |
| 29.09.2026 | 21,28 | 21,37 | 21,01 | 21,01 | -0,90% | 355.645,00 |
| 28.09.2026 | 21,28 | 21,40 | 21,06 | 21,20 | -0,42% | 394.997,00 |
| 25.09.2026 | 21,09 | 21,39 | 20,90 | 21,29 | 1,14% | 363.192,00 |
| 24.09.2026 | 21,00 | 21,12 | 20,62 | 21,05 | 0,14% | 650.336,00 |
| 23.09.2026 | 21,10 | 21,35 | 20,94 | 21,02 | -1,45% | 543.672,00 |
| 22.09.2026 | 21,13 | 21,65 | 21,12 | 21,33 | 1,72% | 603.569,00 |
| 21.09.2026 | 21,53 | 21,54 | 20,96 | 20,97 | -2,06% | 550.624,00 |
| 18.09.2026 | 21,32 | 21,47 | 21,19 | 21,41 | -0,28% | 789.779,00 |
| 17.09.2026 | 21,78 | 22,08 | 21,41 | 21,47 | -0,69% | 553.472,00 |
| 16.09.2026 | 21,70 | 21,93 | 21,49 | 21,62 | -0,46% | 362.422,00 |
| 15.09.2026 | 22,04 | 22,16 | 21,71 | 21,72 | -2,16% | 398.633,00 |
| 14.09.2026 | 21,91 | 22,43 | 21,77 | 22,20 | 1,23% | 350.488,00 |
| 11.09.2026 | 22,07 | 22,20 | 21,90 | 21,93 | 0,37% | 389.623,00 |
| 10.09.2026 | 21,53 | 21,86 | 21,13 | 21,85 | 0,64% | 515.874,00 |
| 09.09.2026 | 21,71 | 21,93 | 21,57 | 21,71 | 0,00% | 512.600,00 |
| 08.09.2026 | 22,15 | 22,31 | 21,51 | 21,71 | -3,47% | 601.560,00 |
| 04.09.2026 | 21,84 | 22,74 | 21,68 | 22,49 | 2,83% | 800.438,00 |
| 03.09.2026 | 21,82 | 22,26 | 21,23 | 21,87 | -11,49% | 1.236.533,00 |
| 02.09.2026 | 24,32 | 25,13 | 24,32 | 24,71 | 3,17% | 1.515.767,00 |
| 01.09.2026 | 23,60 | 24,11 | 23,50 | 23,95 | 1,27% | 954.097,00 |
| 31.08.2026 | 23,50 | 23,70 | 23,26 | 23,65 | 0,77% | 786.379,00 |
| 28.08.2026 | 23,53 | 23,76 | 23,32 | 23,47 | 0,26% | 723.839,00 |
| 27.08.2026 | 23,36 | 23,62 | 23,26 | 23,41 | -0,81% | 651.659,00 |
| 26.08.2026 | 23,85 | 23,85 | 23,42 | 23,60 | -0,67% | 563.409,00 |
| 25.08.2026 | 23,38 | 23,85 | 23,10 | 23,76 | 2,06% | 532.022,00 |
| 24.08.2026 | 23,58 | 23,60 | 23,16 | 23,28 | -0,47% | 700.810,00 |
| 21.08.2026 | 23,09 | 23,80 | 23,09 | 23,39 | 2,01% | 803.215,00 |
| 20.08.2026 | 23,69 | 23,71 | 22,74 | 22,93 | 1,33% | 741.642,00 |
| 19.08.2026 | 22,43 | 22,73 | 22,36 | 22,63 | 1,16% | 368.603,00 |
| 18.08.2026 | 22,79 | 22,79 | 22,30 | 22,37 | -1,76% | 256.345,00 |
| 17.08.2026 | 22,75 | 22,83 | 22,31 | 22,77 | -0,31% | 496.429,00 |
| 14.08.2026 | 22,81 | 22,89 | 22,58 | 22,84 | -0,26% | 335.957,00 |
| 13.08.2026 | 22,89 | 23,04 | 22,60 | 22,90 | 1,33% | 386.212,00 |
| 12.08.2026 | 22,91 | 23,09 | 22,38 | 22,60 | -4,52% | 694.408,00 |
| 11.08.2026 | 23,38 | 23,97 | 23,35 | 23,67 | 0,68% | 376.736,00 |
| 10.08.2026 | 23,73 | 23,96 | 23,40 | 23,51 | -0,84% | 377.058,00 |
| 07.08.2026 | 23,45 | 23,90 | 23,45 | 23,71 | 0,85% | 348.317,00 |
| 06.08.2026 | 24,05 | 24,05 | 23,45 | 23,51 | -2,57% | 333.634,00 |
| 05.08.2026 | 23,97 | 24,80 | 23,74 | 24,13 | 1,00% | 1.041.457,00 |
| 04.08.2026 | 23,49 | 24,13 | 23,34 | 23,89 | 1,66% | 485.151,00 |
| 03.08.2026 | 22,85 | 23,55 | 22,64 | 23,50 | 4,91% | 663.411,00 |
| 31.07.2026 | 22,81 | 22,81 | 21,98 | 22,40 | -2,23% | 665.138,00 |
| 30.07.2026 | 23,15 | 23,59 | 22,76 | 22,91 | -2,88% | 849.372,00 |
| 29.07.2026 | 23,68 | 23,94 | 23,44 | 23,59 | -0,88% | 383.723,00 |
| 28.07.2026 | 23,68 | 24,01 | 23,52 | 23,80 | 2,28% | 450.589,00 |
| 27.07.2026 | 23,06 | 23,30 | 22,96 | 23,27 | 1,97% | 285.367,00 |
| 24.07.2026 | 22,60 | 22,96 | 22,50 | 22,82 | 1,42% | 201.658,00 |
| 23.07.2026 | 22,75 | 22,99 | 22,27 | 22,50 | -1,53% | 378.506,00 |
| 22.07.2026 | 22,81 | 23,21 | 22,70 | 22,85 | 0,00% | 385.942,00 |
| 21.07.2026 | 23,24 | 23,34 | 22,82 | 22,85 | -1,04% | 368.126,00 |
| 20.07.2026 | 23,00 | 23,19 | 22,70 | 23,09 | 1,36% | 432.267,00 |
| 17.07.2026 | 23,19 | 23,60 | 22,71 | 22,78 | -1,81% | 340.209,00 |
| 16.07.2026 | 23,08 | 23,74 | 23,03 | 23,20 | 1,35% | 611.419,00 |
| 15.07.2026 | 22,11 | 23,23 | 22,00 | 22,89 | 2,97% | 492.922,00 |
| 14.07.2026 | 22,22 | 22,33 | 21,79 | 22,23 | 0,45% | 310.082,00 |
| 13.07.2026 | 21,82 | 22,21 | 21,82 | 22,13 | 1,84% | 448.009,00 |
| 10.07.2026 | 21,46 | 22,06 | 21,46 | 21,73 | 1,73% | 368.583,00 |
| 09.07.2026 | 21,22 | 21,47 | 20,98 | 21,36 | 0,66% | 366.679,00 |
| 08.07.2026 | 21,25 | 21,39 | 20,91 | 21,22 | -0,84% | 556.346,00 |
| 07.07.2026 | 21,43 | 21,56 | 21,31 | 21,40 | 0,71% | 364.495,00 |
| 06.07.2026 | 21,58 | 21,58 | 21,11 | 21,25 | -2,03% | 423.254,00 |
| 02.07.2026 | 22,02 | 22,08 | 21,49 | 21,69 | -0,82% | 460.539,00 |
| 01.07.2026 | 22,41 | 22,45 | 21,87 | 21,87 | -2,10% | 712.655,00 |
| 30.06.2026 | 21,88 | 22,40 | 21,77 | 22,34 | 1,04% | 452.785,00 |
| 29.06.2026 | 22,20 | 22,31 | 21,82 | 22,11 | -1,86% | 464.464,00 |
| 26.06.2026 | 22,00 | 22,66 | 21,80 | 22,53 | 2,50% | 1.098.823,00 |
| 25.06.2026 | 22,59 | 22,95 | 21,98 | 21,98 | -3,09% | 489.079,00 |
| 24.06.2026 | 22,12 | 23,14 | 21,95 | 22,68 | 4,71% | 784.739,00 |