28,800€
Echtzeit-Aktienkurs Haverty Furniture Companies
Bid:
Ask:
Aktienkurse zur Haverty Furniture Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.09.2023 | 29,00 | 29,00 | 28,60 | 29,00 | 0,69% | - |
| 20.09.2023 | 28,60 | 28,80 | 28,60 | 28,80 | 2,86% | - |
| 19.09.2023 | 28,00 | 28,00 | 28,00 | 28,00 | -2,10% | - |
| 18.09.2023 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | - |
| 15.09.2023 | 28,80 | 28,80 | 28,80 | 28,80 | 1,41% | - |
| 14.09.2023 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | - |
| 13.09.2023 | 28,40 | 28,40 | 28,20 | 28,40 | 1,43% | - |
| 12.09.2023 | 28,00 | 28,00 | 28,00 | 28,00 | 1,45% | - |
| 11.09.2023 | 27,60 | 27,60 | 27,60 | 27,60 | 1,47% | - |
| 08.09.2023 | 27,20 | 27,20 | 27,20 | 27,20 | 0,74% | - |
| 07.09.2023 | 27,00 | 27,00 | 27,00 | 27,00 | -4,26% | - |
| 06.09.2023 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 05.09.2023 | 29,20 | 29,20 | 28,20 | 28,20 | -3,42% | - |
| 04.09.2023 | 29,20 | 29,20 | 29,20 | 29,20 | 2,82% | - |
| 01.09.2023 | 28,40 | 28,40 | 28,40 | 28,40 | -1,39% | - |
| 31.08.2023 | 28,00 | 28,80 | 28,00 | 28,80 | 0,70% | - |
| 30.08.2023 | 28,60 | 28,60 | 28,60 | 28,60 | 0,70% | - |
| 29.08.2023 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | - |
| 28.08.2023 | 28,40 | 28,40 | 28,40 | 28,40 | -0,70% | - |
| 25.08.2023 | 28,80 | 28,80 | 28,60 | 28,60 | 0,00% | - |
| 24.08.2023 | 28,60 | 28,60 | 28,60 | 28,60 | 0,70% | - |
| 23.08.2023 | 28,60 | 28,60 | 28,40 | 28,40 | -0,70% | - |
| 22.08.2023 | 29,00 | 29,00 | 28,60 | 28,60 | -4,03% | - |
| 21.08.2023 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | - |
| 18.08.2023 | 29,80 | 29,80 | 29,80 | 29,80 | 0,68% | - |
| 17.08.2023 | 29,60 | 29,60 | 29,60 | 29,60 | -1,99% | - |
| 16.08.2023 | 30,20 | 30,20 | 30,20 | 30,20 | -0,66% | - |
| 15.08.2023 | 30,40 | 30,40 | 30,40 | 30,40 | 1,33% | - |
| 14.08.2023 | 30,40 | 30,40 | 30,00 | 30,00 | 0,00% | - |
| 11.08.2023 | 30,00 | 30,00 | 30,00 | 30,00 | -1,32% | - |
| 10.08.2023 | 30,40 | 30,40 | 30,40 | 30,40 | -1,30% | - |
| 09.08.2023 | 30,80 | 30,80 | 30,80 | 30,80 | 1,32% | - |
| 08.08.2023 | 30,40 | 30,40 | 30,40 | 30,40 | -0,65% | - |
| 07.08.2023 | 30,20 | 30,60 | 30,20 | 30,60 | 0,66% | - |
| 04.08.2023 | 30,40 | 30,40 | 30,40 | 30,40 | 2,70% | - |
| 03.08.2023 | 29,60 | 29,60 | 29,60 | 29,60 | -2,63% | - |
| 02.08.2023 | 30,40 | 30,40 | 30,40 | 30,40 | -5,00% | - |
| 01.08.2023 | 32,00 | 32,00 | 32,00 | 32,00 | 1,27% | - |
| 31.07.2023 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | - |
| 28.07.2023 | 31,20 | 31,60 | 31,20 | 31,60 | 3,27% | - |
| 27.07.2023 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | - |
| 26.07.2023 | 30,60 | 30,60 | 30,60 | 30,60 | 0,66% | - |
| 25.07.2023 | 30,40 | 30,40 | 30,40 | 30,40 | 0,66% | - |
| 24.07.2023 | 30,20 | 30,20 | 30,20 | 30,20 | -0,66% | - |
| 21.07.2023 | 30,40 | 30,40 | 30,40 | 30,40 | 0,66% | - |
| 20.07.2023 | 30,20 | 30,20 | 30,20 | 30,20 | 2,03% | - |
| 19.07.2023 | 29,60 | 29,60 | 29,60 | 29,60 | 2,07% | - |
| 18.07.2023 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 17.07.2023 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 14.07.2023 | 29,00 | 29,00 | 29,00 | 29,00 | 2,84% | - |
| 13.07.2023 | 28,40 | 28,40 | 28,20 | 28,20 | -1,40% | - |
| 12.07.2023 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 11.07.2023 | 27,40 | 28,60 | 27,40 | 28,60 | 5,93% | - |
| 10.07.2023 | 26,60 | 27,00 | 26,60 | 27,00 | 0,75% | - |
| 07.07.2023 | 26,40 | 26,80 | 26,40 | 26,80 | 0,75% | - |
| 06.07.2023 | 27,00 | 27,00 | 26,60 | 26,60 | -2,21% | - |
| 05.07.2023 | 27,20 | 27,20 | 27,00 | 27,20 | 0,00% | - |
| 04.07.2023 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | - |
| 03.07.2023 | 27,40 | 27,40 | 27,20 | 27,20 | 0,00% | - |
| 30.06.2023 | 27,60 | 27,60 | 27,20 | 27,20 | -3,55% | - |
| 29.06.2023 | 27,60 | 28,20 | 27,40 | 28,20 | 3,68% | - |
| 28.06.2023 | 27,20 | 27,20 | 27,20 | 27,20 | 3,03% | - |
| 27.06.2023 | 26,40 | 26,40 | 26,40 | 26,40 | 0,76% | - |
| 26.06.2023 | 25,60 | 26,20 | 25,60 | 26,20 | 0,77% | - |
| 23.06.2023 | 25,40 | 26,00 | 25,40 | 26,00 | 2,36% | - |
| 22.06.2023 | 25,40 | 25,40 | 25,40 | 25,40 | -1,55% | - |
| 21.06.2023 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 20.06.2023 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 19.06.2023 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | - |
| 16.06.2023 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | - |
| 15.06.2023 | 26,20 | 26,20 | 26,20 | 26,20 | -2,24% | - |
| 14.06.2023 | 26,60 | 26,80 | 26,60 | 26,80 | 1,52% | - |
| 13.06.2023 | 26,40 | 26,40 | 26,40 | 26,40 | 0,76% | - |
| 12.06.2023 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 09.06.2023 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 08.06.2023 | 27,00 | 27,00 | 26,20 | 26,20 | -2,24% | - |
| 07.06.2023 | 25,60 | 26,80 | 25,60 | 26,80 | 10,74% | - |
| 06.06.2023 | 24,20 | 24,20 | 24,20 | 24,20 | -2,42% | - |
| 05.06.2023 | 24,80 | 24,80 | 24,80 | 24,80 | 3,33% | - |
| 02.06.2023 | 24,00 | 24,00 | 24,00 | 24,00 | -1,64% | - |
| 01.06.2023 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | - |
| 31.05.2023 | 24,20 | 24,20 | 24,20 | 24,20 | 1,68% | - |
| 30.05.2023 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | - |
| 29.05.2023 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 26.05.2023 | 23,60 | 23,60 | 23,60 | 23,60 | -2,48% | - |
| 25.05.2023 | 24,20 | 25,20 | 24,20 | 24,20 | 0,00% | 54,00 |
| 24.05.2023 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 23.05.2023 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | - |
| 22.05.2023 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 19.05.2023 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | - |
| 18.05.2023 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | - |
| 17.05.2023 | 23,20 | 23,60 | 23,20 | 23,60 | 0,00% | - |
| 16.05.2023 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 15.05.2023 | 23,60 | 23,60 | 23,60 | 23,60 | 2,61% | - |
| 12.05.2023 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 11.05.2023 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 10.05.2023 | 22,80 | 23,00 | 22,80 | 23,00 | 0,00% | - |
| 09.05.2023 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | - |
| 08.05.2023 | 23,40 | 23,40 | 23,20 | 23,20 | 0,00% | - |
| 05.05.2023 | 22,80 | 23,20 | 22,80 | 23,20 | 0,87% | - |