26,230$
-0,23%
Echtzeit-Aktienkurs Ethan Allen Interiors
Bid:
Ask:
Aktienkurse zur Ethan Allen Interiors Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 26,29 | 26,38 | 26,10 | 26,19 | -0,38% | 9.069,00 |
| 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 |
| 05.02.2025 | 30,59 | 30,73 | 30,24 | 30,62 | 0,00% | 212.779,00 |
| 04.02.2025 | 30,12 | 30,81 | 29,88 | 30,62 | 1,46% | 233.169,00 |
| 03.02.2025 | 30,45 | 30,61 | 29,65 | 30,18 | -2,71% | 314.964,00 |
| 31.01.2025 | 31,40 | 31,90 | 30,54 | 31,02 | -2,21% | 658.419,00 |
| 30.01.2025 | 28,31 | 32,61 | 28,31 | 31,72 | 11,03% | 1.268.416,00 |
| 29.01.2025 | 29,44 | 29,44 | 28,34 | 28,57 | -1,24% | 267.669,00 |
| 28.01.2025 | 28,76 | 29,07 | 28,71 | 28,93 | 0,17% | 139.514,00 |
| 27.01.2025 | 28,94 | 29,50 | 28,63 | 28,88 | 0,38% | 187.688,00 |
| 24.01.2025 | 28,56 | 28,79 | 28,25 | 28,77 | 0,00% | 195.206,00 |
| 23.01.2025 | 28,15 | 28,89 | 28,15 | 28,77 | 1,95% | 247.343,00 |
| 22.01.2025 | 28,70 | 28,74 | 28,21 | 28,22 | -2,35% | 184.031,00 |
| 21.01.2025 | 28,76 | 29,18 | 28,76 | 28,90 | 0,80% | 178.949,00 |
| 17.01.2025 | 28,99 | 28,99 | 28,54 | 28,67 | -0,28% | 136.851,00 |
| 16.01.2025 | 28,65 | 28,90 | 28,51 | 28,75 | -0,21% | 154.800,00 |
| 15.01.2025 | 28,99 | 29,14 | 28,58 | 28,81 | 1,87% | 170.309,00 |
| 14.01.2025 | 28,33 | 28,59 | 27,74 | 28,28 | 0,39% | 220.623,00 |
| 13.01.2025 | 27,38 | 28,20 | 27,38 | 28,17 | 1,15% | 269.155,00 |
| 10.01.2025 | 27,22 | 27,89 | 27,10 | 27,85 | 1,20% | 256.854,00 |
| 08.01.2025 | 27,53 | 27,65 | 26,90 | 27,52 | -0,72% | 193.145,00 |
| 07.01.2025 | 28,01 | 28,26 | 27,47 | 27,72 | -1,39% | 260.535,00 |
| 06.01.2025 | 28,00 | 28,41 | 27,95 | 28,11 | 0,50% | 200.106,00 |
| 03.01.2025 | 27,89 | 27,98 | 27,52 | 27,97 | 0,47% | 171.029,00 |
| 02.01.2025 | 28,20 | 28,54 | 27,55 | 27,84 | -0,96% | 183.040,00 |
| 31.12.2024 | 27,87 | 28,26 | 27,85 | 28,11 | 1,41% | 196.187,00 |
| 30.12.2024 | 27,87 | 27,87 | 27,33 | 27,72 | -0,72% | 184.990,00 |
| 27.12.2024 | 28,16 | 28,59 | 27,76 | 27,92 | -1,66% | 153.445,00 |
| 26.12.2024 | 28,46 | 28,68 | 28,33 | 28,39 | -0,32% | 119.386,00 |
| 24.12.2024 | 28,40 | 28,53 | 28,02 | 28,48 | 0,53% | 63.112,00 |
| 23.12.2024 | 28,18 | 28,40 | 28,04 | 28,33 | 0,53% | 150.993,00 |
| 20.12.2024 | 27,93 | 28,74 | 27,88 | 28,18 | -0,46% | 810.646,00 |
| 19.12.2024 | 28,79 | 28,98 | 28,25 | 28,31 | -1,36% | 180.336,00 |
| 18.12.2024 | 30,03 | 30,49 | 28,65 | 28,70 | -4,08% | 196.211,00 |
| 17.12.2024 | 29,61 | 30,12 | 29,61 | 29,92 | 0,81% | 190.448,00 |
| 16.12.2024 | 30,13 | 30,32 | 29,54 | 29,68 | -1,59% | 276.942,00 |
| 13.12.2024 | 30,03 | 30,16 | 29,33 | 30,16 | 0,70% | 195.072,00 |