16,050€
3,55%
Echtzeit-Aktienkurs Haverty Furniture Companies
Bid:
Ask:
Aktienkurse zur Haverty Furniture Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 15,80 | 15,80 | 15,70 | 15,70 | 1,29% | - |
| 24.04.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 1,31% | - |
| 23.04.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -0,65% | - |
| 22.04.2025 | 14,70 | 15,40 | 14,70 | 15,40 | 4,76% | 42,00 |
| 17.04.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -1,34% | - |
| 16.04.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -2,61% | - |
| 15.04.2025 | 15,30 | 15,60 | 15,30 | 15,30 | -1,92% | - |
| 14.04.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -0,64% | - |
| 11.04.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -5,42% | - |
| 10.04.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 7,79% | - |
| 09.04.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -4,94% | - |
| 08.04.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -1,22% | - |
| 07.04.2025 | 16,60 | 16,70 | 16,40 | 16,40 | 2,50% | - |
| 04.04.2025 | 15,80 | 16,00 | 15,80 | 16,00 | 21,21% | - |
| 03.04.2025 | 18,40 | 18,40 | 13,20 | 13,20 | -27,07% | 1,00 |
| 02.04.2025 | 18,00 | 18,10 | 18,00 | 18,10 | 1,12% | - |
| 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% | - |