24,905$
-0,50%
Echtzeit-Aktienkurs Ethan Allen Interiors
Bid:
Ask:
Aktienkurse zur Ethan Allen Interiors Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 25,14 | 25,16 | 24,46 | 24,91 | -0,48% | 398.987,00 |
| 12.12.2025 | 25,17 | 25,26 | 24,95 | 25,03 | -0,67% | 262.738,00 |
| 11.12.2025 | 24,61 | 25,22 | 24,50 | 25,20 | 2,23% | 367.570,00 |
| 10.12.2025 | 23,97 | 24,74 | 23,84 | 24,65 | 2,92% | 226.597,00 |
| 09.12.2025 | 23,58 | 24,08 | 23,58 | 23,95 | 1,01% | 149.633,00 |
| 08.12.2025 | 23,82 | 23,99 | 23,64 | 23,71 | -1,25% | 276.115,00 |
| 05.12.2025 | 24,05 | 24,38 | 23,89 | 24,01 | -0,41% | 237.950,00 |
| 04.12.2025 | 24,36 | 24,40 | 24,06 | 24,11 | -0,94% | 170.790,00 |
| 03.12.2025 | 23,95 | 24,51 | 23,94 | 24,34 | 1,46% | 191.431,00 |
| 02.12.2025 | 23,95 | 24,05 | 23,63 | 23,99 | -0,04% | 212.661,00 |
| 01.12.2025 | 23,40 | 24,14 | 23,27 | 24,00 | 1,52% | 273.141,00 |
| 28.11.2025 | 23,25 | 23,83 | 23,25 | 23,64 | -0,08% | 283.498,00 |
| 26.11.2025 | 23,43 | 24,10 | 23,43 | 23,66 | 0,30% | 447.917,00 |
| 25.11.2025 | 22,90 | 23,72 | 22,90 | 23,59 | 3,92% | 365.658,00 |
| 24.11.2025 | 22,88 | 23,12 | 22,64 | 22,70 | -1,39% | 422.300,00 |
| 21.11.2025 | 22,38 | 23,23 | 22,38 | 23,02 | 3,69% | 320.231,00 |
| 20.11.2025 | 22,78 | 22,84 | 22,18 | 22,20 | -0,76% | 297.653,00 |
| 19.11.2025 | 22,00 | 22,53 | 22,00 | 22,37 | 1,82% | 312.541,00 |
| 18.11.2025 | 22,18 | 22,22 | 21,67 | 21,97 | 0,41% | 362.086,00 |
| 17.11.2025 | 22,73 | 22,75 | 21,76 | 21,88 | -2,76% | 343.849,00 |
| 14.11.2025 | 22,59 | 22,76 | 22,39 | 22,50 | -0,79% | 301.644,00 |
| 13.11.2025 | 22,84 | 23,12 | 22,64 | 22,68 | -0,66% | 303.573,00 |
| 12.11.2025 | 23,25 | 23,25 | 22,83 | 22,83 | -2,89% | 257.974,00 |
| 11.11.2025 | 23,57 | 23,76 | 23,41 | 23,51 | 0,26% | 336.926,00 |
| 10.11.2025 | 23,94 | 23,94 | 23,35 | 23,45 | -0,93% | 257.010,00 |
| 07.11.2025 | 23,55 | 23,89 | 23,30 | 23,67 | 0,25% | 271.444,00 |
| 06.11.2025 | 24,08 | 24,16 | 23,57 | 23,61 | -2,15% | 296.406,00 |
| 05.11.2025 | 23,88 | 24,18 | 23,55 | 24,13 | 1,05% | 436.282,00 |
| 04.11.2025 | 23,86 | 24,02 | 23,60 | 23,88 | -0,13% | 415.044,00 |
| 03.11.2025 | 24,18 | 24,18 | 23,67 | 23,91 | -1,08% | 494.088,00 |
| 31.10.2025 | 24,55 | 24,68 | 24,07 | 24,17 | -1,39% | 465.145,00 |
| 30.10.2025 | 25,37 | 26,28 | 24,42 | 24,51 | -9,86% | 884.600,00 |
| 29.10.2025 | 27,98 | 27,98 | 26,98 | 27,19 | -3,55% | 259.534,00 |
| 28.10.2025 | 27,50 | 28,21 | 27,49 | 28,19 | 1,77% | 207.996,00 |
| 27.10.2025 | 27,67 | 27,82 | 27,39 | 27,70 | 0,44% | 165.271,00 |
| 24.10.2025 | 27,81 | 27,85 | 27,53 | 27,58 | 0,07% | 129.089,00 |
| 23.10.2025 | 27,60 | 27,71 | 27,30 | 27,56 | 0,29% | 141.643,00 |
| 22.10.2025 | 27,46 | 27,70 | 27,29 | 27,48 | -0,25% | 153.197,00 |
| 21.10.2025 | 27,36 | 27,68 | 27,32 | 27,55 | 0,69% | 160.964,00 |
| 20.10.2025 | 27,47 | 27,63 | 27,24 | 27,36 | -0,04% | 149.283,00 |
| 17.10.2025 | 27,24 | 27,62 | 27,24 | 27,37 | 0,07% | 173.720,00 |
| 16.10.2025 | 27,96 | 28,00 | 27,32 | 27,35 | -2,60% | 223.619,00 |
| 15.10.2025 | 28,20 | 28,39 | 27,85 | 28,08 | 0,29% | 191.021,00 |
| 14.10.2025 | 27,43 | 28,13 | 26,99 | 28,00 | 2,19% | 228.668,00 |
| 13.10.2025 | 27,13 | 27,50 | 27,08 | 27,40 | 1,63% | 172.412,00 |
| 10.10.2025 | 27,75 | 27,85 | 26,87 | 26,96 | -2,42% | 226.617,00 |
| 09.10.2025 | 28,00 | 28,11 | 27,55 | 27,63 | -1,60% | 191.905,00 |
| 08.10.2025 | 27,81 | 28,11 | 27,56 | 28,08 | 1,41% | 226.896,00 |
| 07.10.2025 | 28,00 | 28,10 | 27,54 | 27,69 | -1,67% | 271.740,00 |
| 06.10.2025 | 28,89 | 29,01 | 28,09 | 28,16 | -2,59% | 244.071,00 |
| 03.10.2025 | 28,86 | 29,31 | 28,86 | 28,91 | 0,35% | 28.905,00 |
| 02.10.2025 | 28,59 | 28,83 | 28,43 | 28,81 | 0,98% | 296.377,00 |
| 01.10.2025 | 29,22 | 29,41 | 28,45 | 28,53 | -3,16% | 390.022,00 |
| 30.09.2025 | 29,53 | 29,58 | 29,13 | 29,46 | 0,03% | 270.149,00 |
| 29.09.2025 | 29,58 | 29,61 | 28,88 | 29,45 | 0,75% | 610.139,00 |
| 26.09.2025 | 29,05 | 29,24 | 28,94 | 29,23 | 2,06% | 193.410,00 |
| 25.09.2025 | 28,75 | 28,87 | 28,50 | 28,64 | -0,80% | 157.132,00 |
| 24.09.2025 | 29,02 | 29,21 | 28,63 | 28,87 | -0,41% | 163.744,00 |
| 23.09.2025 | 29,15 | 29,29 | 28,82 | 28,99 | -0,07% | 199.359,00 |
| 22.09.2025 | 29,36 | 29,37 | 28,94 | 29,01 | -0,85% | 257.217,00 |
| 19.09.2025 | 29,82 | 29,82 | 29,22 | 29,26 | -1,85% | 473.587,00 |
| 18.09.2025 | 29,38 | 29,84 | 29,29 | 29,81 | 2,09% | 260.902,00 |
| 17.09.2025 | 29,30 | 30,11 | 29,02 | 29,20 | 0,24% | 244.878,00 |
| 16.09.2025 | 29,34 | 29,34 | 28,56 | 29,13 | -1,25% | 293.586,00 |
| 15.09.2025 | 29,25 | 29,57 | 29,11 | 29,50 | 1,13% | 250.824,00 |
| 12.09.2025 | 29,33 | 29,44 | 29,07 | 29,17 | -1,39% | 264.341,00 |
| 11.09.2025 | 29,51 | 29,71 | 29,30 | 29,58 | 0,96% | 289.580,00 |
| 10.09.2025 | 29,35 | 29,42 | 29,11 | 29,30 | -0,17% | 250.727,00 |
| 09.09.2025 | 29,63 | 29,78 | 29,20 | 29,35 | -1,74% | 200.655,00 |
| 08.09.2025 | 30,35 | 30,35 | 29,80 | 29,87 | -1,55% | 233.421,00 |
| 05.09.2025 | 30,44 | 30,80 | 30,13 | 30,34 | 0,33% | 253.893,00 |
| 04.09.2025 | 29,10 | 30,27 | 29,10 | 30,24 | 4,46% | 327.598,00 |
| 03.09.2025 | 29,11 | 29,31 | 28,74 | 28,95 | -0,72% | 287.794,00 |
| 02.09.2025 | 29,15 | 29,58 | 29,15 | 29,16 | -1,19% | 309.755,00 |
| 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 |