Ethan Allen Interiors
[WKN: 885974 | ISIN: US2976021046]
Aktienkurse
27,744$ 36,60%
Echtzeit-Aktienkurs Ethan Allen Interiors
Bid: Ask:

Aktienkurse zur Ethan Allen Interiors Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
10.03.2025 19,92 19,94 17,05 17,60 -13,34% 2.570.331,00
07.03.2025 20,59 21,26 20,16 20,31 -2,12% 2.171.935,00
06.03.2025 21,20 21,44 20,51 20,75 -1,28% 1.022.882,00
05.03.2025 20,73 21,09 20,37 21,02 4,27% 983.382,00
04.03.2025 19,46 20,67 18,79 20,16 0,65% 2.354.807,00
03.03.2025 22,25 22,34 19,76 20,03 -4,25% 2.512.251,00
28.02.2025 20,38 21,24 20,15 20,92 -1,37% 1.734.749,00
27.02.2025 22,08 22,17 21,09 21,21 -3,59% 970.632,00
26.02.2025 22,41 23,14 21,23 22,00 -6,22% 2.013.207,00
25.02.2025 22,70 23,65 22,21 23,46 -5,75% 2.993.046,00
24.02.2025 25,17 25,33 24,70 24,89 0,44% 651.614,00
21.02.2025 26,60 26,70 24,70 24,78 -4,40% 2.161.418,00
20.02.2025 26,04 26,10 25,51 25,92 1,01% 844.824,00
19.02.2025 25,63 25,73 25,22 25,66 3,51% 536.138,00
18.02.2025 25,64 25,65 24,55 24,79 -3,69% 1.428.812,00
14.02.2025 25,44 26,32 25,37 25,74 2,88% 1.150.072,00
13.02.2025 24,93 25,13 24,63 25,02 -0,95% 1.129.893,00
12.02.2025 24,20 25,40 24,00 25,26 3,14% 1.129.983,00
11.02.2025 25,02 25,19 24,33 24,49 -3,20% 958.974,00
10.02.2025 25,06 25,38 24,88 25,30 3,73% 788.052,00
07.02.2025 26,31 26,37 24,30 24,39 -4,91% 1.937.235,00
06.02.2025 26,08 26,18 25,21 25,65 -1,57% 1.327.654,00
05.02.2025 26,57 26,58 25,58 26,06 1,13% 1.316.310,00
04.02.2025 26,43 27,06 25,67 25,77 0,90% 3.640.733,00
03.02.2025 24,12 26,17 24,06 25,54 -18,30% 5.218.021,00
31.01.2025 31,72 32,43 30,97 31,26 2,53% 1.159.482,00
30.01.2025 30,67 30,97 30,44 30,49 3,04% 771.317,00
29.01.2025 29,33 29,99 28,80 29,59 1,51% 1.103.357,00
28.01.2025 29,88 30,27 29,14 29,15 -1,69% 656.664,00
27.01.2025 29,24 29,71 28,69 29,65 -5,57% 2.118.043,00
24.01.2025 32,06 32,28 31,37 31,40 2,55% 1.350.645,00
23.01.2025 30,43 31,08 30,11 30,62 -0,26% 2.734.993,00
22.01.2025 31,17 31,22 30,51 30,70 -1,70% 1.010.185,00
21.01.2025 31,41 31,75 30,77 31,23 -5,91% 1.552.234,00
17.01.2025 32,30 33,28 32,10 33,19 5,53% 1.075.870,00
16.01.2025 31,50 31,72 30,76 31,45 -2,87% 1.625.674,00
15.01.2025 30,98 32,76 30,90 32,38 6,62% 1.248.429,00
14.01.2025 30,32 30,50 29,88 30,37 4,19% 593.686,00
13.01.2025 28,67 29,23 27,45 29,15 -5,17% 1.747.689,00
10.01.2025 30,82 31,33 30,10 30,74 -0,61% 2.579.358,00
08.01.2025 31,63 31,89 30,19 30,93 -3,19% 2.579.646,00
07.01.2025 34,27 34,33 31,64 31,95 -8,06% 6.149.845,00
06.01.2025 34,27 35,33 34,23 34,75 2,30% 2.798.102,00
03.01.2025 33,12 34,23 33,07 33,97 4,33% 2.178.021,00
02.01.2025 32,60 33,01 32,29 32,56 3,40% 1.297.532,00
31.12.2024 32,35 32,52 31,36 31,49 -1,62% 1.455.140,00
30.12.2024 31,54 32,20 31,06 32,01 1,88% 2.142.532,00
27.12.2024 31,93 31,93 31,11 31,42 0,16% 2.009.102,00
26.12.2024 31,68 31,71 31,17 31,37 -5,05% 3.017.291,00
24.12.2024 32,48 33,17 32,37 33,04 3,09% 1.799.750,00
23.12.2024 31,54 32,15 30,77 32,05 -1,14% 2.746.796,00
20.12.2024 31,33 32,95 31,13 32,42 1,85% 4.444.847,00
19.12.2024 34,76 34,90 31,36 31,83 -8,51% 10.833.065,00
18.12.2024 36,40 36,84 34,23 34,79 -6,20% 5.688.562,00
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