28,730$
-22,54%
Echtzeit-Aktienkurs Ethan Allen Interiors
Bid:
Ask:
Aktienkurse zur Ethan Allen Interiors Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 36,45 | 36,84 | 34,23 | 34,79 | -6,20% | 5.783.258,00 |
| 17.12.2024 | 37,85 | 37,98 | 36,92 | 37,09 | -2,83% | 4.141.394,00 |
| 16.12.2024 | 36,88 | 38,78 | 36,87 | 38,17 | 3,22% | 4.341.351,00 |
| 13.12.2024 | 37,07 | 37,46 | 36,59 | 36,98 | 0,85% | 1.030.161,00 |
| 12.12.2024 | 37,50 | 37,64 | 36,36 | 36,67 | 1,33% | 1.105.764,00 |
| 11.12.2024 | 35,20 | 36,27 | 35,10 | 36,19 | 5,11% | 1.321.635,00 |
| 10.12.2024 | 35,10 | 35,22 | 33,18 | 34,43 | -2,46% | 2.452.892,00 |
| 09.12.2024 | 36,65 | 37,23 | 35,11 | 35,30 | -7,74% | 2.243.032,00 |
| 06.12.2024 | 37,01 | 38,67 | 36,85 | 38,26 | 5,98% | 2.170.559,00 |
| 05.12.2024 | 37,05 | 37,41 | 35,69 | 36,10 | -1,63% | 2.334.896,00 |
| 04.12.2024 | 35,08 | 36,78 | 35,02 | 36,70 | 7,75% | 2.076.670,00 |
| 03.12.2024 | 33,50 | 34,07 | 33,01 | 34,06 | -0,18% | 1.294.908,00 |
| 02.12.2024 | 34,25 | 34,77 | 33,53 | 34,12 | 0,83% | 1.431.087,00 |
| 29.11.2024 | 34,02 | 34,46 | 33,78 | 33,84 | -1,28% | 805.059,00 |
| 27.11.2024 | 32,91 | 34,34 | 32,85 | 34,28 | 9,56% | 2.030.330,00 |
| 26.11.2024 | 31,26 | 31,71 | 30,70 | 31,29 | -5,38% | 1.114.547,00 |
| 25.11.2024 | 32,96 | 33,46 | 31,56 | 33,07 | 6,51% | 1.946.748,00 |
| 22.11.2024 | 31,06 | 31,42 | 30,80 | 31,05 | -1,86% | 2.020.485,00 |
| 21.11.2024 | 31,66 | 32,00 | 30,61 | 31,64 | 9,37% | 7.464.303,00 |
| 20.11.2024 | 29,50 | 29,60 | 28,59 | 28,93 | 890,75% | 1.724.058,00 |
| 19.11.2024 | 2,93 | 2,97 | 2,91 | 2,92 | -2,01% | 20.763.431,00 |
| 18.11.2024 | 2,93 | 3,02 | 2,89 | 2,98 | 2,41% | 34.285.463,00 |
| 15.11.2024 | 2,89 | 2,92 | 2,84 | 2,91 | -0,34% | 45.621.254,00 |
| 14.11.2024 | 3,01 | 3,02 | 2,88 | 2,92 | -2,34% | 31.563.318,00 |
| 13.11.2024 | 3,05 | 3,15 | 2,95 | 2,99 | -3,86% | 60.645.897,00 |
| 12.11.2024 | 3,08 | 3,12 | 3,03 | 3,11 | -1,89% | 45.663.578,00 |
| 11.11.2024 | 2,99 | 3,19 | 2,97 | 3,17 | 14,44% | 66.437.956,00 |
| 08.11.2024 | 2,79 | 2,82 | 2,73 | 2,77 | 1,09% | 28.558.481,00 |
| 07.11.2024 | 2,65 | 2,75 | 2,62 | 2,74 | 7,45% | 33.723.510,00 |
| 06.11.2024 | 2,48 | 2,55 | 2,46 | 2,55 | 11,84% | 21.785.688,00 |
| 05.11.2024 | 2,31 | 2,34 | 2,26 | 2,28 | 0,00% | 14.257.637,00 |
| 04.11.2024 | 2,32 | 2,32 | 2,26 | 2,28 | -3,80% | 16.607.408,00 |
| 01.11.2024 | 2,38 | 2,44 | 2,34 | 2,37 | 0,42% | 25.071.469,00 |
| 31.10.2024 | 2,48 | 2,48 | 2,36 | 2,36 | -5,60% | 35.913.461,00 |
| 30.10.2024 | 2,54 | 2,57 | 2,50 | 2,50 | 1,21% | 26.573.022,00 |
| 29.10.2024 | 2,47 | 2,53 | 2,46 | 2,47 | 4,66% | 23.356.004,00 |
| 28.10.2024 | 2,39 | 2,39 | 2,34 | 2,36 | 1,72% | 21.043.051,00 |
| 25.10.2024 | 2,40 | 2,42 | 2,31 | 2,32 | -3,33% | 15.668.699,00 |
| 24.10.2024 | 2,39 | 2,40 | 2,36 | 2,40 | 1,69% | 10.873.820,00 |
| 23.10.2024 | 2,42 | 2,44 | 2,31 | 2,36 | -4,84% | 9.731.419,00 |
| 22.10.2024 | 2,48 | 2,49 | 2,45 | 2,48 | -1,59% | 9.888.418,00 |
| 21.10.2024 | 2,54 | 2,54 | 2,50 | 2,52 | 0,80% | 10.143.508,00 |
| 18.10.2024 | 2,47 | 2,53 | 2,46 | 2,50 | 2,46% | 13.511.289,00 |
| 17.10.2024 | 2,45 | 2,48 | 2,42 | 2,44 | -1,21% | 15.035.675,00 |
| 16.10.2024 | 2,47 | 2,50 | 2,44 | 2,47 | 0,82% | 11.242.125,00 |
| 15.10.2024 | 2,46 | 2,54 | 2,39 | 2,45 | -0,81% | 17.297.957,00 |
| 14.10.2024 | 2,40 | 2,50 | 2,40 | 2,47 | 6,47% | 15.057.977,00 |
| 11.10.2024 | 2,28 | 2,33 | 2,28 | 2,32 | 4,04% | 8.936.471,00 |
| 10.10.2024 | 2,26 | 2,28 | 2,19 | 2,23 | -1,76% | 14.172.115,00 |
| 09.10.2024 | 2,29 | 2,33 | 2,27 | 2,27 | -1,30% | 14.995.882,00 |
| 08.10.2024 | 2,29 | 2,32 | 2,26 | 2,30 | -0,43% | 11.607.347,00 |
| 07.10.2024 | 2,33 | 2,38 | 2,28 | 2,31 | 0,87% | 13.020.414,00 |
| 04.10.2024 | 2,24 | 2,30 | 2,21 | 2,29 | 3,15% | 9.605.683,00 |
| 03.10.2024 | 2,21 | 2,23 | 2,18 | 2,22 | -0,89% | 13.230.227,00 |
| 02.10.2024 | 2,29 | 2,34 | 2,23 | 2,24 | -4,68% | 16.676.761,00 |
| 01.10.2024 | 2,46 | 2,47 | 2,29 | 2,35 | -3,69% | 18.712.404,00 |
| 30.09.2024 | 2,48 | 2,49 | 2,42 | 2,44 | -4,31% | 11.586.216,00 |
| 27.09.2024 | 2,51 | 2,58 | 2,49 | 2,55 | 2,00% | 12.997.477,00 |
| 26.09.2024 | 2,47 | 2,52 | 2,46 | 2,50 | 3,31% | 13.634.945,00 |
| 25.09.2024 | 2,46 | 2,48 | 2,42 | 2,42 | -3,20% | 10.326.282,00 |
| 24.09.2024 | 2,49 | 2,51 | 2,44 | 2,50 | -0,79% | 12.378.018,00 |
| 23.09.2024 | 2,50 | 2,55 | 2,48 | 2,52 | 5,00% | 13.840.623,00 |
| 20.09.2024 | 2,39 | 2,43 | 2,37 | 2,40 | 3,00% | 11.985.797,00 |
| 19.09.2024 | 2,30 | 2,35 | 2,28 | 2,33 | 6,88% | 13.758.912,00 |
| 18.09.2024 | 2,18 | 2,23 | 2,15 | 2,18 | -1,80% | 11.997.973,00 |
| 17.09.2024 | 2,19 | 2,26 | 2,17 | 2,22 | 3,74% | 10.241.093,00 |
| 16.09.2024 | 2,18 | 2,18 | 2,14 | 2,14 | -6,14% | 12.359.414,00 |
| 13.09.2024 | 2,22 | 2,29 | 2,21 | 2,28 | 2,24% | 10.951.377,00 |
| 12.09.2024 | 2,21 | 2,23 | 2,18 | 2,23 | 1,36% | 9.017.353,00 |
| 11.09.2024 | 2,20 | 2,23 | 2,14 | 2,20 | -1,79% | 10.096.947,00 |
| 10.09.2024 | 2,21 | 2,26 | 2,19 | 2,24 | 0,90% | 7.908.221,00 |
| 09.09.2024 | 2,18 | 2,22 | 2,14 | 2,22 | 6,22% | 9.634.848,00 |
| 06.09.2024 | 2,25 | 2,26 | 2,08 | 2,09 | -5,86% | 14.153.990,00 |
| 05.09.2024 | 2,25 | 2,28 | 2,21 | 2,22 | -4,31% | 11.034.553,00 |
| 04.09.2024 | 2,25 | 2,35 | 2,25 | 2,32 | 0,87% | 12.665.604,00 |
| 03.09.2024 | 2,36 | 2,37 | 2,29 | 2,30 | -2,54% | 9.777.804,00 |
| 30.08.2024 | 2,37 | 2,40 | 2,29 | 2,36 | -0,84% | 11.278.155,00 |
| 29.08.2024 | 2,43 | 2,45 | 2,37 | 2,38 | 0,85% | 7.308.518,00 |
| 28.08.2024 | 2,38 | 2,40 | 2,31 | 2,36 | -3,28% | 13.446.395,00 |
| 27.08.2024 | 2,48 | 2,48 | 2,41 | 2,44 | -3,56% | 7.124.150,00 |
| 26.08.2024 | 2,59 | 2,59 | 2,52 | 2,53 | -2,32% | 8.254.588,00 |
| 23.08.2024 | 2,51 | 2,60 | 2,48 | 2,59 | 5,71% | 13.716.833,00 |
| 22.08.2024 | 2,48 | 2,48 | 2,44 | 2,45 | -2,00% | 7.601.850,00 |
| 21.08.2024 | 2,44 | 2,50 | 2,39 | 2,50 | 1,63% | 10.307.708,00 |
| 20.08.2024 | 2,48 | 2,50 | 2,41 | 2,46 | 0,00% | 8.268.636,00 |
| 19.08.2024 | 2,45 | 2,48 | 2,41 | 2,46 | -0,81% | 7.216.058,00 |
| 16.08.2024 | 2,45 | 2,48 | 2,41 | 2,48 | 2,90% | 10.433.529,00 |
| 15.08.2024 | 2,51 | 2,52 | 2,38 | 2,41 | -3,98% | 15.029.311,00 |
| 14.08.2024 | 2,57 | 2,58 | 2,48 | 2,51 | -1,57% | 13.888.573,00 |
| 13.08.2024 | 2,49 | 2,58 | 2,48 | 2,55 | 1,59% | 11.456.701,00 |
| 12.08.2024 | 2,53 | 2,57 | 2,44 | 2,51 | 2,66% | 16.422.891,00 |
| 09.08.2024 | 2,49 | 2,51 | 2,40 | 2,45 | 0,62% | 15.556.239,00 |
| 08.08.2024 | 2,33 | 2,46 | 2,27 | 2,43 | 9,95% | 18.811.421,00 |
| 07.08.2024 | 2,33 | 2,35 | 2,20 | 2,21 | -5,96% | 23.249.513,00 |
| 06.08.2024 | 2,32 | 2,41 | 2,28 | 2,35 | 3,52% | 19.555.687,00 |
| 05.08.2024 | 2,09 | 2,38 | 2,06 | 2,27 | -19,79% | 40.625.166,00 |
| 02.08.2024 | 2,96 | 3,00 | 2,81 | 2,83 | -3,74% | 22.080.150,00 |
| 01.08.2024 | 3,00 | 3,01 | 2,90 | 2,94 | -4,55% | 17.757.669,00 |
| 31.07.2024 | 3,14 | 3,16 | 3,05 | 3,08 | 0,00% | 23.816.255,00 |
| 30.07.2024 | 3,16 | 3,17 | 3,07 | 3,08 | -1,28% | 15.505.478,00 |