18,400€
2,79%
Echtzeit-Aktienkurs Haverty Furniture Companies
Bid:
Ask:
Aktienkurse zur Haverty Furniture Companies Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
02.04.2025 | 18,40 | 18,40 | 18,00 | 18,00 | 0,56% | - |
01.04.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -2,19% | - |
31.03.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -2,66% | - |
28.03.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 2,73% | - |
27.03.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -2,66% | - |
26.03.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -3,09% | - |
25.03.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 3,19% | - |
24.03.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -2,59% | - |
21.03.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -0,52% | - |
20.03.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -1,02% | - |
19.03.2025 | 19,40 | 19,60 | 19,40 | 19,60 | 1,55% | - |
18.03.2025 | 19,40 | 19,40 | 19,30 | 19,30 | -0,52% | - |
17.03.2025 | 19,00 | 19,40 | 19,00 | 19,40 | 3,19% | - |
14.03.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -3,59% | - |
13.03.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -2,01% | - |
12.03.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -0,50% | - |
11.03.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 1,52% | - |
10.03.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -1,01% | - |
07.03.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 0,51% | - |
06.03.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -0,50% | - |
05.03.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -4,33% | - |
04.03.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -7,96% | - |
03.03.2025 | 21,60 | 22,60 | 21,60 | 22,60 | 5,61% | 755,00 |
28.02.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 1,90% | - |
27.02.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -2,78% | - |
26.02.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 9,64% | - |
25.02.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 0,00% | - |
24.02.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -6,19% | - |
21.02.2025 | 20,20 | 21,00 | 20,20 | 21,00 | 1,94% | 48,00 |
20.02.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
19.02.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
18.02.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
17.02.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
14.02.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 1,96% | - |
13.02.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -2,86% | - |
12.02.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
11.02.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | - |
10.02.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
07.02.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
06.02.2025 | 20,80 | 21,00 | 20,80 | 21,00 | 0,96% | - |
05.02.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | - |
04.02.2025 | 20,60 | 21,20 | 20,60 | 21,20 | -1,85% | 25,00 |
03.02.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -2,70% | - |
31.01.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 2,78% | - |
30.01.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
29.01.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
28.01.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
27.01.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
24.01.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
23.01.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
22.01.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -2,73% | - |
21.01.2025 | 21,20 | 22,00 | 21,20 | 22,00 | 3,77% | 11,00 |
20.01.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
17.01.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
16.01.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 1,90% | - |
15.01.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
14.01.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
13.01.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
10.01.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
09.01.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
08.01.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | - |
07.01.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
06.01.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
03.01.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
02.01.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
30.12.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
27.12.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 2,94% | - |
23.12.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
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 |