29,340$
5,35%
Echtzeit-Aktienkurs Ethan Allen Interiors
Bid:
Ask:
Aktienkurse zur Ethan Allen Interiors Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 27,97 | 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 |
| 07.04.2025 | 25,99 | 27,96 | 25,44 | 26,26 | -1,35% | 723.308,00 |
| 04.04.2025 | 25,03 | 26,70 | 24,83 | 26,62 | 3,18% | 370.666,00 |
| 03.04.2025 | 26,40 | 26,40 | 25,35 | 25,80 | -7,99% | 391.444,00 |
| 02.04.2025 | 27,74 | 28,08 | 27,56 | 28,04 | 0,57% | 173.735,00 |
| 01.04.2025 | 27,86 | 28,00 | 27,54 | 27,88 | 0,65% | 175.238,00 |
| 31.03.2025 | 27,25 | 27,97 | 27,00 | 27,70 | 0,62% | 192.129,00 |
| 28.03.2025 | 27,93 | 27,93 | 27,32 | 27,53 | -1,26% | 199.096,00 |
| 27.03.2025 | 27,70 | 28,16 | 27,56 | 27,88 | 0,80% | 247.572,00 |
| 26.03.2025 | 27,87 | 28,08 | 27,54 | 27,66 | -0,40% | 193.650,00 |
| 25.03.2025 | 28,46 | 28,66 | 27,75 | 27,77 | -2,36% | 304.926,00 |
| 24.03.2025 | 27,99 | 28,51 | 27,92 | 28,44 | 3,16% | 413.508,00 |
| 21.03.2025 | 27,13 | 27,59 | 27,06 | 27,57 | 0,51% | 1.015.291,00 |
| 20.03.2025 | 27,27 | 27,82 | 27,26 | 27,43 | -0,11% | 190.431,00 |
| 19.03.2025 | 26,75 | 27,66 | 26,63 | 27,46 | 2,04% | 370.966,00 |
| 18.03.2025 | 26,90 | 27,22 | 26,53 | 26,91 | -0,48% | 346.403,00 |
| 17.03.2025 | 26,87 | 27,25 | 26,50 | 27,04 | 0,37% | 452.160,00 |
| 14.03.2025 | 26,50 | 27,22 | 26,13 | 26,94 | 2,28% | 329.984,00 |
| 13.03.2025 | 27,09 | 27,56 | 26,30 | 26,34 | -2,98% | 237.902,00 |
| 12.03.2025 | 27,57 | 27,69 | 27,08 | 27,15 | -1,45% | 174.050,00 |
| 11.03.2025 | 27,80 | 28,22 | 27,52 | 27,55 | -0,68% | 212.467,00 |
| 10.03.2025 | 27,65 | 28,42 | 27,50 | 27,74 | -0,50% | 190.102,00 |
| 07.03.2025 | 27,62 | 28,02 | 27,22 | 27,88 | 0,50% | 277.744,00 |
| 06.03.2025 | 27,52 | 27,99 | 27,49 | 27,74 | 0,36% | 199.165,00 |
| 05.03.2025 | 27,61 | 27,81 | 27,15 | 27,64 | 0,36% | 183.778,00 |
| 04.03.2025 | 27,50 | 27,90 | 27,14 | 27,54 | -1,18% | 267.059,00 |
| 03.03.2025 | 28,70 | 28,82 | 27,79 | 27,87 | -2,21% | 238.429,00 |
| 28.02.2025 | 28,33 | 28,60 | 28,04 | 28,50 | 0,85% | 259.122,00 |
| 27.02.2025 | 28,73 | 28,85 | 28,16 | 28,26 | -2,11% | 289.230,00 |
| 26.02.2025 | 28,82 | 29,18 | 28,67 | 28,87 | -0,07% | 279.526,00 |
| 25.02.2025 | 28,55 | 29,53 | 28,55 | 28,89 | 1,33% | 260.100,00 |
| 24.02.2025 | 28,73 | 28,94 | 28,32 | 28,51 | -0,04% | 229.850,00 |
| 21.02.2025 | 29,18 | 29,41 | 28,43 | 28,52 | -1,42% | 290.420,00 |
| 20.02.2025 | 29,11 | 29,17 | 28,60 | 28,93 | -0,96% | 183.037,00 |
| 19.02.2025 | 28,89 | 29,52 | 28,72 | 29,21 | -0,24% | 220.838,00 |
| 18.02.2025 | 29,34 | 29,56 | 29,10 | 29,28 | -0,85% | 146.967,00 |
| 14.02.2025 | 30,09 | 30,42 | 29,35 | 29,53 | -1,37% | 163.754,00 |
| 13.02.2025 | 29,14 | 29,97 | 29,07 | 29,94 | 3,63% | 236.048,00 |
| 12.02.2025 | 28,71 | 29,21 | 28,71 | 28,89 | -1,70% | 315.022,00 |
| 11.02.2025 | 28,97 | 29,52 | 28,73 | 29,39 | -0,61% | 282.269,00 |
| 10.02.2025 | 29,60 | 29,77 | 29,24 | 29,57 | 0,37% | 341.606,00 |
| 07.02.2025 | 30,22 | 30,24 | 29,37 | 29,46 | -2,51% | 221.861,00 |
| 06.02.2025 | 30,92 | 31,05 | 30,21 | 30,22 | -1,31% | 234.876,00 |