29,500$
-0,17%
Echtzeit-Aktienkurs Ethan Allen Interiors
Bid:
Ask:
Aktienkurse zur Ethan Allen Interiors Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 29,63 | 29,70 | 29,25 | 29,51 | -0,14% | 337.948,00 |
| 28.08.2025 | 30,06 | 30,06 | 29,48 | 29,55 | -1,37% | 414.035,00 |
| 27.08.2025 | 29,93 | 30,14 | 29,65 | 29,96 | 0,17% | 278.070,00 |
| 26.08.2025 | 30,23 | 30,39 | 29,76 | 29,91 | -0,66% | 421.407,00 |
| 25.08.2025 | 31,40 | 31,41 | 29,92 | 30,11 | 0,27% | 404.326,00 |
| 22.08.2025 | 28,89 | 30,10 | 28,83 | 30,03 | 4,23% | 304.659,00 |
| 21.08.2025 | 28,82 | 29,10 | 28,67 | 28,81 | -1,00% | 235.461,00 |
| 20.08.2025 | 30,02 | 30,06 | 29,10 | 29,10 | -3,26% | 234.739,00 |
| 19.08.2025 | 29,94 | 30,45 | 29,92 | 30,08 | 0,97% | 230.761,00 |
| 18.08.2025 | 29,99 | 30,10 | 29,72 | 29,79 | -0,30% | 199.802,00 |
| 15.08.2025 | 29,90 | 29,93 | 29,55 | 29,88 | 0,44% | 450.915,00 |
| 14.08.2025 | 29,85 | 29,99 | 29,64 | 29,75 | -2,40% | 214.572,00 |
| 13.08.2025 | 29,93 | 30,67 | 29,84 | 30,48 | 0,23% | 401.783,00 |
| 12.08.2025 | 29,78 | 30,49 | 29,61 | 30,41 | 3,19% | 301.365,00 |
| 11.08.2025 | 29,43 | 29,59 | 29,10 | 29,47 | 0,72% | 251.378,00 |
| 08.08.2025 | 29,62 | 29,70 | 29,18 | 29,26 | -0,17% | 197.520,00 |
| 07.08.2025 | 29,69 | 30,09 | 29,25 | 29,31 | -0,91% | 314.736,00 |
| 06.08.2025 | 29,62 | 29,90 | 29,49 | 29,58 | 0,24% | 242.747,00 |
| 05.08.2025 | 29,22 | 29,63 | 29,03 | 29,51 | 1,13% | 259.284,00 |
| 04.08.2025 | 28,91 | 29,34 | 28,63 | 29,18 | 2,17% | 264.615,00 |
| 01.08.2025 | 29,28 | 29,46 | 28,22 | 28,56 | -4,06% | 426.048,00 |
| 31.07.2025 | 30,37 | 31,00 | 28,94 | 29,77 | 1,99% | 620.416,00 |
| 30.07.2025 | 29,45 | 29,66 | 28,95 | 29,19 | -0,10% | 426.063,00 |
| 29.07.2025 | 29,83 | 29,94 | 29,15 | 29,22 | -1,98% | 196.339,00 |
| 28.07.2025 | 29,96 | 30,06 | 29,59 | 29,81 | -0,17% | 283.394,00 |
| 25.07.2025 | 29,96 | 29,96 | 29,40 | 29,86 | 0,88% | 148.825,00 |
| 24.07.2025 | 29,89 | 30,10 | 29,53 | 29,60 | -1,43% | 185.821,00 |
| 23.07.2025 | 30,08 | 30,33 | 30,00 | 30,03 | 0,60% | 210.300,00 |
| 22.07.2025 | 29,50 | 30,10 | 29,26 | 29,85 | 2,61% | 201.025,00 |
| 21.07.2025 | 29,24 | 29,41 | 29,09 | 29,09 | 0,41% | 204.193,00 |
| 18.07.2025 | 29,37 | 29,39 | 28,86 | 28,97 | -0,72% | 185.117,00 |
| 17.07.2025 | 29,06 | 29,39 | 28,87 | 29,18 | 1,28% | 204.993,00 |
| 16.07.2025 | 28,76 | 28,88 | 28,31 | 28,81 | 1,02% | 185.203,00 |
| 15.07.2025 | 29,78 | 29,78 | 28,46 | 28,52 | -4,04% | 195.092,00 |
| 14.07.2025 | 29,73 | 29,83 | 29,40 | 29,72 | -0,30% | 144.421,00 |
| 11.07.2025 | 30,02 | 30,23 | 29,72 | 29,81 | -1,68% | 227.462,00 |
| 10.07.2025 | 30,06 | 30,93 | 30,03 | 30,32 | 0,76% | 253.887,00 |
| 09.07.2025 | 29,32 | 30,16 | 29,32 | 30,09 | 2,03% | 191.773,00 |
| 08.07.2025 | 29,42 | 29,84 | 29,27 | 29,49 | 0,14% | 179.883,00 |
| 07.07.2025 | 29,84 | 30,10 | 29,38 | 29,45 | -2,26% | 212.136,00 |
| 03.07.2025 | 30,24 | 30,25 | 29,96 | 30,13 | -0,36% | 99.835,00 |
| 02.07.2025 | 29,21 | 30,24 | 29,21 | 30,24 | 3,03% | 213.576,00 |
| 01.07.2025 | 27,98 | 29,92 | 27,85 | 29,35 | 5,39% | 332.024,00 |
| 30.06.2025 | 28,24 | 28,27 | 27,80 | 27,85 | -0,25% | 191.796,00 |
| 27.06.2025 | 28,06 | 28,43 | 27,73 | 27,92 | -0,07% | 340.962,00 |
| 26.06.2025 | 27,44 | 27,98 | 27,43 | 27,94 | 1,93% | 202.164,00 |
| 25.06.2025 | 27,83 | 27,85 | 27,35 | 27,41 | -1,69% | 208.726,00 |
| 24.06.2025 | 27,70 | 27,93 | 27,44 | 27,88 | 1,38% | 251.226,00 |
| 23.06.2025 | 27,10 | 27,51 | 26,75 | 27,50 | 0,36% | 259.531,00 |
| 20.06.2025 | 27,40 | 27,43 | 27,16 | 27,40 | 0,55% | 433.282,00 |
| 18.06.2025 | 26,76 | 27,54 | 26,65 | 27,25 | 1,83% | 298.966,00 |
| 17.06.2025 | 27,06 | 27,21 | 26,70 | 26,76 | -1,73% | 298.932,00 |
| 16.06.2025 | 26,55 | 27,24 | 26,42 | 27,23 | 3,65% | 265.090,00 |
| 13.06.2025 | 26,36 | 26,86 | 26,20 | 26,27 | -1,43% | 234.115,00 |
| 12.06.2025 | 26,55 | 26,74 | 26,33 | 26,65 | -0,82% | 244.018,00 |
| 11.06.2025 | 27,16 | 27,21 | 26,83 | 26,87 | -0,67% | 211.643,00 |
| 10.06.2025 | 26,78 | 27,28 | 26,63 | 27,05 | 1,54% | 188.852,00 |
| 09.06.2025 | 26,50 | 26,82 | 26,27 | 26,64 | 1,76% | 233.215,00 |
| 06.06.2025 | 26,35 | 26,40 | 26,09 | 26,18 | 0,61% | 173.008,00 |
| 05.06.2025 | 26,25 | 26,42 | 25,99 | 26,02 | -1,29% | 226.890,00 |
| 04.06.2025 | 26,42 | 26,59 | 26,27 | 26,36 | -0,57% | 204.660,00 |
| 03.06.2025 | 25,85 | 26,59 | 25,68 | 26,51 | 3,03% | 271.759,00 |
| 02.06.2025 | 26,12 | 26,18 | 25,44 | 25,73 | -1,53% | 227.206,00 |
| 30.05.2025 | 26,09 | 26,38 | 26,09 | 26,13 | -0,95% | 167.166,00 |
| 29.05.2025 | 26,47 | 26,48 | 26,02 | 26,38 | 0,57% | 233.861,00 |
| 28.05.2025 | 26,50 | 26,60 | 26,21 | 26,23 | -1,39% | 202.403,00 |
| 27.05.2025 | 26,29 | 26,73 | 26,02 | 26,60 | 2,03% | 246.168,00 |
| 23.05.2025 | 25,66 | 26,23 | 25,66 | 26,07 | 0,35% | 258.161,00 |
| 22.05.2025 | 25,80 | 26,12 | 25,68 | 25,98 | -0,35% | 220.408,00 |
| 21.05.2025 | 26,90 | 27,03 | 26,00 | 26,07 | -4,22% | 356.575,00 |
| 20.05.2025 | 27,03 | 27,31 | 26,94 | 27,22 | 0,52% | 277.467,00 |
| 19.05.2025 | 27,10 | 27,46 | 26,66 | 27,08 | -1,81% | 352.178,00 |
| 16.05.2025 | 27,52 | 27,84 | 27,30 | 27,58 | 0,15% | 362.832,00 |
| 15.05.2025 | 26,61 | 27,64 | 26,19 | 27,54 | 2,38% | 947.414,00 |
| 14.05.2025 | 27,47 | 27,47 | 26,87 | 26,90 | -2,11% | 298.926,00 |
| 13.05.2025 | 27,25 | 27,75 | 27,25 | 27,48 | 0,07% | 283.785,00 |
| 12.05.2025 | 27,30 | 27,72 | 27,08 | 27,46 | 5,29% | 386.181,00 |
| 09.05.2025 | 26,29 | 26,49 | 26,02 | 26,08 | -0,80% | 414.165,00 |
| 08.05.2025 | 25,51 | 26,31 | 24,80 | 26,29 | 4,04% | 589.101,00 |
| 07.05.2025 | 26,26 | 26,27 | 25,15 | 25,27 | -1,52% | 810.048,00 |
| 06.05.2025 | 27,12 | 27,46 | 25,20 | 25,66 | -11,91% | 1.795.304,00 |
| 05.05.2025 | 29,13 | 29,39 | 28,79 | 29,13 | -1,09% | 295.759,00 |
| 02.05.2025 | 29,06 | 29,48 | 28,99 | 29,45 | 1,41% | 225.347,00 |
| 01.05.2025 | 28,31 | 29,20 | 28,24 | 29,04 | 2,15% | 216.621,00 |
| 30.04.2025 | 28,71 | 28,71 | 27,86 | 28,43 | -1,25% | 278.501,00 |
| 29.04.2025 | 28,48 | 28,84 | 28,24 | 28,79 | 0,70% | 210.674,00 |
| 28.04.2025 | 28,32 | 28,80 | 28,14 | 28,59 | 0,60% | 429.691,00 |
| 25.04.2025 | 28,49 | 28,51 | 27,85 | 28,42 | -0,35% | 298.080,00 |
| 24.04.2025 | 27,80 | 28,56 | 27,60 | 28,52 | 2,81% | 409.729,00 |
| 23.04.2025 | 27,94 | 28,33 | 27,34 | 27,74 | 1,76% | 388.795,00 |
| 22.04.2025 | 26,81 | 27,27 | 26,70 | 27,26 | 3,38% | 274.082,00 |
| 21.04.2025 | 26,05 | 26,45 | 25,93 | 26,37 | -0,53% | 249.105,00 |
| 17.04.2025 | 25,89 | 26,54 | 25,88 | 26,51 | 2,24% | 187.936,00 |
| 16.04.2025 | 26,01 | 26,32 | 25,77 | 25,93 | -0,77% | 163.244,00 |
| 15.04.2025 | 26,63 | 26,67 | 25,99 | 26,13 | -0,99% | 240.052,00 |
| 14.04.2025 | 27,39 | 27,39 | 26,27 | 26,39 | -1,64% | 194.054,00 |
| 11.04.2025 | 26,43 | 26,93 | 25,80 | 26,83 | 1,09% | 200.182,00 |
| 10.04.2025 | 26,77 | 26,95 | 25,86 | 26,54 | -2,28% | 273.854,00 |
| 09.04.2025 | 24,58 | 28,10 | 24,55 | 27,16 | 7,52% | 537.326,00 |
| 08.04.2025 | 27,16 | 27,44 | 24,91 | 25,26 | -3,81% | 314.390,00 |