31,600€
7,48%
Echtzeit-Aktienkurs Haverty Furniture Companies
Bid:
Ask:
Aktienkurse zur Haverty Furniture Companies Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 30,20 | 31,00 | 30,20 | 31,00 | 5,44% | - |
27.03.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -0,68% | - |
26.03.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 1,37% | - |
25.03.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -2,01% | - |
22.03.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 1,36% | - |
21.03.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 2,08% | - |
20.03.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 2,13% | - |
19.03.2024 | 28,00 | 28,20 | 28,00 | 28,20 | -1,40% | - |
18.03.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 1,42% | - |
15.03.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -4,08% | - |
14.03.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | - |
13.03.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | - |
12.03.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -3,31% | - |
11.03.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 0,67% | - |
08.03.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,67% | - |
07.03.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -3,87% | - |
06.03.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | - |
05.03.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -0,64% | - |
04.03.2024 | 31,20 | 31,20 | 31,20 | 31,20 | -0,64% | - |
01.03.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 1,95% | - |
29.02.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -1,91% | - |
28.02.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 1,29% | - |
27.02.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 4,03% | - |
26.02.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | - |
23.02.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -6,88% | - |
22.02.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -0,62% | - |
21.02.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -3,01% | - |
20.02.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 0,00% | - |
19.02.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -1,19% | - |
16.02.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 0,00% | - |
15.02.2024 | 33,20 | 33,60 | 33,20 | 33,60 | 3,70% | - |
14.02.2024 | 32,40 | 32,40 | 32,40 | 32,40 | -2,99% | - |
13.02.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 3,73% | - |
12.02.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 2,55% | - |
09.02.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 1,29% | - |
08.02.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -1,27% | - |
07.02.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 1,95% | - |
06.02.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -1,28% | - |
05.02.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 0,00% | - |
02.02.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 0,65% | - |
01.02.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -1,90% | - |
31.01.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | - |
30.01.2024 | 31,60 | 31,60 | 31,60 | 31,60 | -0,63% | - |
29.01.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 0,00% | - |
26.01.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 1,92% | - |
25.01.2024 | 31,20 | 31,20 | 31,20 | 31,20 | -1,27% | - |
24.01.2024 | 31,60 | 31,60 | 31,60 | 31,60 | -0,63% | - |
23.01.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 3,25% | - |
22.01.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 2,67% | - |
19.01.2024 | 30,40 | 30,40 | 30,00 | 30,00 | -1,96% | - |
18.01.2024 | 30,60 | 30,60 | 30,60 | 30,60 | -0,65% | - |
17.01.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -3,14% | - |
16.01.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 0,63% | - |
15.01.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 0,64% | - |
12.01.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 2,61% | - |
11.01.2024 | 31,00 | 31,00 | 30,60 | 30,60 | -1,29% | - |
10.01.2024 | 30,80 | 31,00 | 30,80 | 31,00 | -2,52% | - |
09.01.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -0,62% | - |
08.01.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | - |
05.01.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 2,56% | - |
04.01.2024 | 31,40 | 31,40 | 31,20 | 31,20 | -3,70% | - |
03.01.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 1,89% | - |
02.01.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -1,24% | - |
29.12.2023 | 32,20 | 32,20 | 32,20 | 32,20 | 0,63% | - |
28.12.2023 | 32,00 | 32,00 | 32,00 | 32,00 | 0,63% | - |
27.12.2023 | 31,80 | 31,80 | 31,80 | 31,80 | 0,00% | - |
22.12.2023 | 31,80 | 31,80 | 31,80 | 31,80 | 0,63% | - |
21.12.2023 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | - |
20.12.2023 | 31,60 | 31,60 | 31,60 | 31,60 | 1,28% | - |
19.12.2023 | 31,20 | 31,20 | 31,20 | 31,20 | -1,89% | - |
18.12.2023 | 31,80 | 31,80 | 31,80 | 31,80 | -0,62% | - |
15.12.2023 | 32,00 | 32,00 | 32,00 | 32,00 | 1,27% | - |
14.12.2023 | 30,20 | 31,60 | 30,20 | 31,60 | 6,04% | - |
13.12.2023 | 29,80 | 29,80 | 29,80 | 29,80 | -0,67% | - |
12.12.2023 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
11.12.2023 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
08.12.2023 | 30,00 | 30,00 | 30,00 | 30,00 | 0,67% | - |
07.12.2023 | 29,60 | 29,80 | 29,60 | 29,80 | 0,68% | - |
06.12.2023 | 29,40 | 29,60 | 29,40 | 29,60 | -1,33% | - |
05.12.2023 | 30,00 | 30,00 | 30,00 | 30,00 | -1,96% | - |
04.12.2023 | 29,20 | 30,60 | 29,20 | 30,60 | 7,75% | 130,00 |
01.12.2023 | 28,40 | 28,40 | 28,40 | 28,40 | 1,43% | - |
30.11.2023 | 27,80 | 28,00 | 27,80 | 28,00 | 2,19% | - |
29.11.2023 | 27,40 | 27,40 | 27,40 | 27,40 | -0,72% | - |
28.11.2023 | 27,60 | 27,60 | 27,60 | 27,60 | -7,38% | - |
27.11.2023 | 29,80 | 29,80 | 29,80 | 29,80 | 3,47% | - |
24.11.2023 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
23.11.2023 | 28,80 | 28,80 | 28,80 | 28,80 | -1,37% | - |
22.11.2023 | 28,80 | 29,20 | 28,60 | 29,20 | 2,82% | - |
21.11.2023 | 28,60 | 28,60 | 28,40 | 28,40 | -5,33% | - |
20.11.2023 | 30,00 | 30,00 | 30,00 | 30,00 | 6,38% | 80,00 |
17.11.2023 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | - |
16.11.2023 | 28,80 | 28,80 | 28,40 | 28,40 | -0,70% | - |
15.11.2023 | 28,60 | 28,60 | 28,60 | 28,60 | 3,62% | - |
14.11.2023 | 27,60 | 27,60 | 27,60 | 27,60 | 2,22% | - |
13.11.2023 | 26,60 | 27,00 | 26,60 | 27,00 | 1,50% | - |
10.11.2023 | 26,60 | 26,60 | 26,60 | 26,60 | -2,21% | - |
09.11.2023 | 26,60 | 27,20 | 26,60 | 27,20 | 0,74% | - |
08.11.2023 | 27,00 | 27,00 | 27,00 | 27,00 | -1,46% | - |
07.11.2023 | 27,40 | 27,40 | 27,40 | 27,40 | 1,48% | - |