22,700$
2,53%
Echtzeit-Aktienkurs Ethan Allen Interiors
Bid:
Ask:
Aktienkurse zur Ethan Allen Interiors Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 22,47 | 23,08 | 22,45 | 22,70 | 2,53% | 341.394,00 |
| 16.04.2026 | 22,16 | 22,45 | 22,11 | 22,14 | -0,63% | 368.378,00 |
| 15.04.2026 | 22,45 | 22,45 | 22,12 | 22,28 | -0,80% | 262.862,00 |
| 14.04.2026 | 22,34 | 22,57 | 22,20 | 22,46 | 0,99% | 267.509,00 |
| 13.04.2026 | 22,27 | 22,45 | 22,10 | 22,24 | -0,67% | 458.523,00 |
| 10.04.2026 | 22,33 | 22,48 | 22,07 | 22,39 | 0,86% | 283.407,00 |
| 09.04.2026 | 21,74 | 22,23 | 21,39 | 22,20 | 1,51% | 322.206,00 |
| 08.04.2026 | 22,03 | 22,33 | 21,71 | 21,87 | 3,01% | 730.007,00 |
| 07.04.2026 | 21,80 | 21,96 | 21,20 | 21,23 | -2,97% | 499.764,00 |
| 06.04.2026 | 22,16 | 22,20 | 21,83 | 21,88 | -1,71% | 431.390,00 |
| 02.04.2026 | 22,02 | 22,48 | 21,86 | 22,26 | -0,27% | 331.896,00 |
| 01.04.2026 | 22,05 | 22,71 | 21,90 | 22,32 | 0,27% | 526.869,00 |
| 31.03.2026 | 22,57 | 22,57 | 21,96 | 22,26 | 0,77% | 252.731,00 |
| 30.03.2026 | 22,36 | 22,43 | 22,07 | 22,09 | -0,32% | 355.613,00 |
| 27.03.2026 | 22,07 | 22,25 | 22,00 | 22,16 | -0,72% | 357.479,00 |
| 26.03.2026 | 22,28 | 22,63 | 22,21 | 22,32 | -0,62% | 211.634,00 |
| 25.03.2026 | 22,54 | 22,54 | 22,05 | 22,46 | 0,31% | 359.842,00 |
| 24.03.2026 | 22,45 | 22,60 | 22,25 | 22,39 | -0,71% | 230.951,00 |
| 23.03.2026 | 22,25 | 22,80 | 22,25 | 22,55 | 2,97% | 422.453,00 |
| 20.03.2026 | 22,16 | 22,38 | 21,89 | 21,90 | -1,26% | 1.038.656,00 |
| 19.03.2026 | 21,88 | 22,45 | 21,88 | 22,18 | -0,14% | 339.686,00 |
| 18.03.2026 | 22,14 | 22,53 | 22,14 | 22,21 | -0,58% | 294.610,00 |
| 17.03.2026 | 22,44 | 22,46 | 22,16 | 22,34 | 0,68% | 254.644,00 |
| 16.03.2026 | 22,19 | 22,56 | 22,16 | 22,19 | 0,18% | 328.390,00 |
| 13.03.2026 | 22,26 | 22,46 | 21,82 | 22,15 | 0,59% | 431.786,00 |
| 12.03.2026 | 21,77 | 22,13 | 21,66 | 22,02 | 0,41% | 388.651,00 |
| 11.03.2026 | 22,08 | 22,21 | 21,68 | 21,93 | -0,63% | 244.406,00 |
| 10.03.2026 | 22,14 | 22,43 | 21,84 | 22,07 | -0,36% | 412.401,00 |
| 09.03.2026 | 21,88 | 22,21 | 21,45 | 22,15 | -0,36% | 625.492,00 |
| 06.03.2026 | 22,00 | 22,26 | 21,78 | 22,23 | -0,31% | 341.572,00 |
| 05.03.2026 | 22,55 | 22,75 | 22,22 | 22,30 | -1,85% | 238.961,00 |
| 04.03.2026 | 22,46 | 22,82 | 22,24 | 22,72 | 1,11% | 315.918,00 |
| 03.03.2026 | 22,00 | 22,62 | 21,97 | 22,47 | -0,44% | 439.013,00 |
| 02.03.2026 | 22,50 | 22,72 | 22,20 | 22,57 | -0,92% | 323.753,00 |
| 27.02.2026 | 22,95 | 22,95 | 22,63 | 22,78 | -1,77% | 295.914,00 |
| 26.02.2026 | 23,14 | 23,45 | 22,99 | 23,19 | 0,69% | 429.361,00 |
| 25.02.2026 | 22,94 | 23,07 | 22,54 | 23,03 | 0,26% | 278.096,00 |
| 24.02.2026 | 22,93 | 23,30 | 22,88 | 22,97 | 0,26% | 256.386,00 |
| 23.02.2026 | 23,50 | 23,56 | 22,74 | 22,91 | -2,92% | 352.927,00 |
| 20.02.2026 | 23,41 | 23,76 | 23,17 | 23,60 | 0,98% | 476.582,00 |
| 19.02.2026 | 23,43 | 23,70 | 23,13 | 23,37 | -0,21% | 315.663,00 |
| 18.02.2026 | 23,22 | 23,71 | 23,16 | 23,42 | -1,22% | 382.081,00 |
| 17.02.2026 | 23,84 | 23,99 | 23,18 | 23,71 | -0,59% | 276.385,00 |
| 13.02.2026 | 23,60 | 23,98 | 23,24 | 23,85 | 1,53% | 455.082,00 |
| 12.02.2026 | 23,73 | 24,03 | 23,28 | 23,49 | -0,55% | 328.698,00 |
| 11.02.2026 | 24,15 | 24,53 | 23,38 | 23,62 | -4,53% | 289.470,00 |
| 10.02.2026 | 24,72 | 24,96 | 24,61 | 24,74 | 0,53% | 314.616,00 |
| 09.02.2026 | 24,52 | 24,63 | 24,12 | 24,61 | 0,29% | 301.132,00 |
| 06.02.2026 | 23,92 | 24,59 | 23,92 | 24,54 | 2,46% | 399.952,00 |
| 05.02.2026 | 24,19 | 24,25 | 23,76 | 23,95 | -1,16% | 353.434,00 |
| 04.02.2026 | 23,50 | 24,24 | 23,39 | 24,23 | 3,86% | 508.136,00 |
| 03.02.2026 | 23,01 | 23,87 | 23,01 | 23,33 | 0,95% | 551.745,00 |
| 02.02.2026 | 22,83 | 23,20 | 22,76 | 23,11 | 0,78% | 477.448,00 |
| 30.01.2026 | 22,61 | 22,99 | 22,26 | 22,93 | 1,73% | 743.063,00 |
| 29.01.2026 | 24,25 | 24,25 | 22,35 | 22,54 | -6,67% | 1.240.845,00 |
| 28.01.2026 | 24,35 | 24,53 | 24,07 | 24,15 | -0,62% | 500.252,00 |
| 27.01.2026 | 24,53 | 24,66 | 23,90 | 24,30 | -1,46% | 365.775,00 |
| 26.01.2026 | 24,14 | 24,70 | 23,93 | 24,66 | 1,86% | 515.857,00 |
| 23.01.2026 | 24,65 | 24,72 | 24,15 | 24,21 | -2,30% | 202.345,00 |
| 22.01.2026 | 24,97 | 25,14 | 24,51 | 24,78 | -0,72% | 347.091,00 |
| 21.01.2026 | 24,38 | 24,97 | 24,20 | 24,96 | 3,14% | 360.707,00 |
| 20.01.2026 | 24,33 | 24,40 | 24,16 | 24,20 | -1,87% | 258.413,00 |
| 16.01.2026 | 24,78 | 24,84 | 24,48 | 24,66 | -0,68% | 244.895,00 |
| 15.01.2026 | 24,21 | 24,87 | 23,99 | 24,83 | 2,77% | 294.792,00 |
| 14.01.2026 | 24,49 | 24,69 | 24,01 | 24,16 | -1,71% | 318.159,00 |
| 13.01.2026 | 24,30 | 24,60 | 24,11 | 24,58 | 1,78% | 343.864,00 |
| 12.01.2026 | 24,07 | 24,22 | 23,67 | 24,15 | -0,37% | 191.518,00 |
| 09.01.2026 | 24,18 | 24,40 | 23,64 | 24,24 | 1,13% | 316.034,00 |
| 08.01.2026 | 22,90 | 24,15 | 22,88 | 23,97 | 4,08% | 493.440,00 |
| 07.01.2026 | 23,37 | 23,40 | 22,92 | 23,03 | -1,16% | 255.040,00 |
| 06.01.2026 | 22,90 | 23,40 | 22,70 | 23,30 | 1,26% | 275.164,00 |
| 05.01.2026 | 22,83 | 23,37 | 22,73 | 23,01 | 0,66% | 309.896,00 |
| 02.01.2026 | 22,89 | 23,37 | 22,84 | 22,86 | 0,09% | 329.592,00 |
| 31.12.2025 | 22,81 | 22,93 | 22,69 | 22,84 | 0,26% | 282.466,00 |
| 30.12.2025 | 22,86 | 22,99 | 22,73 | 22,78 | -0,91% | 219.653,00 |
| 29.12.2025 | 23,27 | 23,38 | 22,89 | 22,99 | -1,20% | 210.012,00 |
| 26.12.2025 | 23,27 | 23,30 | 23,03 | 23,27 | 0,17% | 230.570,00 |
| 24.12.2025 | 23,01 | 23,25 | 22,97 | 23,23 | 0,91% | 93.560,00 |
| 23.12.2025 | 23,19 | 23,21 | 22,92 | 23,02 | -1,24% | 429.183,00 |
| 22.12.2025 | 23,46 | 23,63 | 23,19 | 23,31 | -1,19% | 283.304,00 |
| 19.12.2025 | 23,82 | 23,99 | 23,45 | 23,59 | -1,91% | 537.612,00 |
| 18.12.2025 | 24,24 | 24,46 | 23,93 | 24,05 | 0,29% | 288.925,00 |
| 17.12.2025 | 24,02 | 24,39 | 23,83 | 23,98 | -0,54% | 292.535,00 |
| 16.12.2025 | 24,96 | 25,02 | 24,09 | 24,11 | -3,21% | 381.578,00 |
| 15.12.2025 | 25,05 | 25,16 | 24,46 | 24,91 | -0,48% | 398.987,00 |
| 12.12.2025 | 25,17 | 25,26 | 24,95 | 25,03 | -0,67% | 262.738,00 |
| 11.12.2025 | 24,79 | 25,22 | 24,50 | 25,20 | 2,23% | 367.571,00 |
| 10.12.2025 | 23,84 | 24,74 | 23,84 | 24,65 | 2,92% | 226.897,00 |
| 09.12.2025 | 23,58 | 24,08 | 23,58 | 23,95 | 1,01% | 149.896,00 |
| 08.12.2025 | 23,99 | 23,99 | 23,64 | 23,71 | -1,25% | 276.315,00 |
| 05.12.2025 | 24,05 | 24,38 | 23,89 | 24,01 | -0,41% | 237.950,00 |
| 04.12.2025 | 24,35 | 24,40 | 24,06 | 24,11 | -0,94% | 171.129,00 |
| 03.12.2025 | 24,10 | 24,51 | 23,94 | 24,34 | 1,46% | 191.641,00 |
| 02.12.2025 | 24,00 | 24,05 | 23,63 | 23,99 | -0,04% | 212.705,00 |
| 01.12.2025 | 23,27 | 24,14 | 23,27 | 24,00 | 1,52% | 282.819,00 |
| 28.11.2025 | 23,25 | 23,83 | 23,25 | 23,64 | -0,08% | 283.498,00 |
| 26.11.2025 | 23,43 | 24,10 | 23,43 | 23,66 | 0,30% | 447.917,00 |
| 25.11.2025 | 22,90 | 23,72 | 22,90 | 23,59 | 3,92% | 365.658,00 |
| 24.11.2025 | 22,96 | 23,12 | 22,64 | 22,70 | -1,39% | 427.560,00 |
| 21.11.2025 | 22,38 | 23,23 | 22,38 | 23,02 | 3,69% | 320.231,00 |