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 |