18,980$
1,61%
Echtzeit-Aktienkurs Ethan Allen Interiors
Bid:
Ask:
Aktienkurse zur Ethan Allen Interiors Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 18,80 | 19,08 | 18,75 | 18,98 | 1,61% | 514.132,00 |
| 13.05.2026 | 18,68 | 18,80 | 18,28 | 18,68 | -2,35% | 724.145,00 |
| 12.05.2026 | 19,61 | 19,69 | 19,10 | 19,13 | -2,55% | 912.249,00 |
| 11.05.2026 | 20,37 | 20,50 | 19,62 | 19,63 | -3,73% | 635.985,00 |
| 08.05.2026 | 20,46 | 20,48 | 20,15 | 20,39 | -0,24% | 283.812,00 |
| 07.05.2026 | 20,65 | 20,88 | 20,25 | 20,44 | -0,29% | 447.626,00 |
| 06.05.2026 | 20,57 | 20,74 | 20,28 | 20,50 | 1,18% | 403.395,00 |
| 05.05.2026 | 20,15 | 20,44 | 20,15 | 20,26 | 1,10% | 403.924,00 |
| 04.05.2026 | 20,75 | 20,78 | 20,01 | 20,04 | -3,75% | 684.764,00 |
| 01.05.2026 | 21,48 | 21,52 | 20,74 | 20,82 | -2,44% | 613.169,00 |
| 30.04.2026 | 22,44 | 22,63 | 21,16 | 21,34 | -3,92% | 824.273,00 |
| 29.04.2026 | 22,25 | 22,47 | 22,13 | 22,21 | -1,02% | 357.737,00 |
| 28.04.2026 | 22,66 | 22,79 | 22,28 | 22,44 | -0,75% | 253.371,00 |
| 27.04.2026 | 22,29 | 22,79 | 22,28 | 22,61 | 0,80% | 317.793,00 |
| 24.04.2026 | 22,38 | 22,46 | 22,16 | 22,43 | -0,22% | 284.656,00 |
| 23.04.2026 | 22,70 | 22,76 | 22,21 | 22,48 | -0,71% | 319.888,00 |
| 22.04.2026 | 22,85 | 22,99 | 22,53 | 22,64 | -0,75% | 292.508,00 |
| 21.04.2026 | 22,97 | 23,15 | 22,72 | 22,81 | 0,31% | 337.503,00 |
| 20.04.2026 | 22,59 | 22,82 | 22,49 | 22,74 | 0,18% | 275.711,00 |
| 17.04.2026 | 22,47 | 23,08 | 22,45 | 22,70 | 2,53% | 341.368,00 |
| 16.04.2026 | 22,16 | 22,45 | 22,11 | 22,14 | -0,63% | 368.378,00 |
| 15.04.2026 | 22,45 | 22,45 | 22,12 | 22,28 | -0,80% | 262.862,00 |
| 14.04.2026 | 22,34 | 22,57 | 22,20 | 22,46 | 0,99% | 267.509,00 |
| 13.04.2026 | 22,27 | 22,45 | 22,10 | 22,24 | -0,67% | 458.523,00 |
| 10.04.2026 | 22,33 | 22,48 | 22,07 | 22,39 | 0,86% | 283.407,00 |
| 09.04.2026 | 21,74 | 22,23 | 21,39 | 22,20 | 1,51% | 322.206,00 |
| 08.04.2026 | 22,03 | 22,33 | 21,71 | 21,87 | 3,01% | 730.007,00 |
| 07.04.2026 | 21,80 | 21,96 | 21,20 | 21,23 | -2,97% | 499.764,00 |
| 06.04.2026 | 22,16 | 22,20 | 21,83 | 21,88 | -1,71% | 431.390,00 |
| 02.04.2026 | 22,02 | 22,48 | 21,86 | 22,26 | -0,27% | 331.896,00 |
| 01.04.2026 | 22,05 | 22,71 | 21,90 | 22,32 | 0,27% | 526.869,00 |
| 31.03.2026 | 22,57 | 22,57 | 21,96 | 22,26 | 0,77% | 252.731,00 |
| 30.03.2026 | 22,36 | 22,43 | 22,07 | 22,09 | -0,32% | 355.613,00 |
| 27.03.2026 | 22,07 | 22,25 | 22,00 | 22,16 | -0,72% | 355.671,00 |
| 26.03.2026 | 22,28 | 22,63 | 22,21 | 22,32 | -0,62% | 211.634,00 |
| 25.03.2026 | 22,54 | 22,54 | 22,05 | 22,46 | 0,31% | 359.842,00 |
| 24.03.2026 | 22,45 | 22,60 | 22,25 | 22,39 | -0,71% | 230.951,00 |
| 23.03.2026 | 22,25 | 22,80 | 22,25 | 22,55 | 2,97% | 422.453,00 |
| 20.03.2026 | 22,16 | 22,38 | 21,89 | 21,90 | -1,26% | 1.024.702,00 |
| 19.03.2026 | 21,88 | 22,45 | 21,88 | 22,18 | -0,14% | 339.686,00 |
| 18.03.2026 | 22,14 | 22,53 | 22,14 | 22,21 | -0,58% | 294.610,00 |
| 17.03.2026 | 22,45 | 22,46 | 22,16 | 22,34 | 0,68% | 254.644,00 |
| 16.03.2026 | 22,19 | 22,56 | 22,16 | 22,19 | 0,18% | 326.804,00 |
| 13.03.2026 | 22,26 | 22,46 | 21,82 | 22,15 | 0,59% | 431.753,00 |
| 12.03.2026 | 21,77 | 22,13 | 21,66 | 22,02 | 0,41% | 388.606,00 |
| 11.03.2026 | 22,07 | 22,21 | 21,68 | 21,93 | -0,63% | 244.299,00 |
| 10.03.2026 | 22,06 | 22,43 | 21,84 | 22,07 | -0,36% | 412.401,00 |
| 09.03.2026 | 21,55 | 22,21 | 21,45 | 22,15 | -0,36% | 625.372,00 |
| 06.03.2026 | 22,00 | 22,26 | 21,78 | 22,23 | -0,31% | 341.571,00 |
| 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 | 0,26% | 256.385,00 |
| 23.02.2026 | 23,49 | 23,56 | 22,74 | 22,91 | -2,92% | 352.927,00 |
| 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 |