20,900€
0,48%
Echtzeit-Aktienkurs Haverty Furniture Companies
Bid:
Ask:
Aktienkurse zur Haverty Furniture Companies Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
20.12.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -1,92% | - |
19.12.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -3,70% | - |
18.12.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 2,86% | - |
17.12.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -1,87% | - |
16.12.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -1,83% | - |
13.12.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
12.12.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
11.12.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
10.12.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 3,77% | - |
09.12.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -1,85% | - |
06.12.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
05.12.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
04.12.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -2,68% | - |
03.12.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 1,82% | - |
02.12.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -1,79% | - |
29.11.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
28.11.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | - |
27.11.2024 | 22,40 | 22,40 | 22,20 | 22,20 | -3,48% | - |
26.11.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 4,55% | - |
25.11.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
22.11.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -2,24% | - |
21.11.2024 | 21,40 | 22,30 | 21,00 | 22,30 | 5,19% | - |
20.11.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
19.11.2024 | 21,60 | 21,60 | 21,20 | 21,20 | 0,95% | - |
18.11.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
15.11.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
14.11.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | - |
13.11.2024 | 20,80 | 21,20 | 20,80 | 21,20 | -0,93% | - |
12.11.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 1,90% | - |
11.11.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
08.11.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -6,31% | - |
07.11.2024 | 21,40 | 22,20 | 21,40 | 22,20 | 2,78% | 63,00 |
06.11.2024 | 20,40 | 21,60 | 20,40 | 21,60 | 8,00% | - |
05.11.2024 | 19,70 | 20,00 | 19,70 | 20,00 | 1,01% | - |
04.11.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -1,00% | - |
01.11.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | - |
31.10.2024 | 21,60 | 21,60 | 20,20 | 20,20 | -8,18% | - |
30.10.2024 | 22,00 | 22,20 | 22,00 | 22,00 | 0,00% | - |
29.10.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
28.10.2024 | 21,60 | 22,00 | 21,60 | 22,00 | 1,85% | - |
25.10.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -2,70% | - |
24.10.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -1,77% | - |
23.10.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | - |
22.10.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | - |
21.10.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
18.10.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -1,69% | - |
17.10.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 1,72% | - |
16.10.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
15.10.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
14.10.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
11.10.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
10.10.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -1,72% | - |
09.10.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -2,52% | - |
08.10.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -1,65% | - |
07.10.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 5,22% | - |
04.10.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | - |
03.10.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -3,33% | - |
02.10.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -1,64% | - |
01.10.2024 | 24,20 | 24,40 | 24,20 | 24,40 | 1,67% | - |
30.09.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 3,45% | - |
27.09.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | - |
26.09.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -2,50% | - |
25.09.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
24.09.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
23.09.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
20.09.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
19.09.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | - |
18.09.2024 | 23,60 | 24,40 | 23,60 | 24,40 | 5,17% | 106,00 |
17.09.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -3,33% | - |
16.09.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 4,35% | - |
13.09.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
12.09.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 1,79% | - |
11.09.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | - |
10.09.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -2,63% | - |
09.09.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
06.09.2024 | 22,20 | 22,60 | 22,20 | 22,60 | -0,88% | - |
05.09.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -2,56% | - |
04.09.2024 | 23,80 | 23,80 | 23,40 | 23,40 | -4,10% | 25,00 |
03.09.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | 2,00 |
02.09.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 1,67% | - |
30.08.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -2,44% | - |
29.08.2024 | 24,20 | 24,60 | 24,20 | 24,60 | 3,36% | - |
28.08.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
27.08.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -4,03% | - |
26.08.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 5,98% | - |
23.08.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -7,14% | - |
22.08.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
21.08.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -1,56% | - |
20.08.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -1,54% | - |
19.08.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
16.08.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 4,00% | - |
15.08.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -3,85% | - |
14.08.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | - |
13.08.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
12.08.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | - |
09.08.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 1,59% | - |
08.08.2024 | 25,00 | 25,20 | 25,00 | 25,20 | -2,33% | 25,00 |
07.08.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 2,38% | - |
06.08.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -4,55% | - |
05.08.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -2,22% | - |