19,780$
1,02%
Echtzeit-Aktienkurs Haverty Furniture Companies
Bid:
Ask:
Aktienkurse zur Haverty Furniture Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 19,79 | 19,89 | 19,49 | 19,79 | 1,07% | 96.661,00 |
| 05.06.2025 | 19,75 | 19,75 | 19,46 | 19,58 | -0,25% | 100.359,00 |
| 04.06.2025 | 19,86 | 19,86 | 19,54 | 19,63 | -0,66% | 104.498,00 |
| 03.06.2025 | 19,70 | 20,18 | 19,54 | 19,76 | -0,45% | 117.111,00 |
| 02.06.2025 | 20,48 | 21,00 | 19,84 | 19,85 | -5,30% | 175.820,00 |
| 30.05.2025 | 20,79 | 21,15 | 20,53 | 20,96 | 0,96% | 130.960,00 |
| 29.05.2025 | 20,95 | 21,06 | 20,62 | 20,76 | -0,72% | 82.506,00 |
| 28.05.2025 | 21,16 | 21,35 | 20,82 | 20,91 | -1,27% | 125.502,00 |
| 27.05.2025 | 20,52 | 21,21 | 20,25 | 21,18 | 4,59% | 108.099,00 |
| 23.05.2025 | 19,94 | 20,32 | 19,94 | 20,25 | -1,07% | 125.287,00 |
| 22.05.2025 | 20,47 | 20,64 | 20,38 | 20,47 | -1,06% | 117.009,00 |
| 21.05.2025 | 20,50 | 20,71 | 20,37 | 20,69 | -0,39% | 235.466,00 |
| 20.05.2025 | 20,88 | 21,04 | 20,71 | 20,77 | -0,19% | 84.965,00 |
| 19.05.2025 | 20,64 | 20,88 | 20,41 | 20,81 | -1,37% | 116.454,00 |
| 16.05.2025 | 21,27 | 21,36 | 20,91 | 21,10 | -0,38% | 94.849,00 |
| 15.05.2025 | 20,84 | 21,23 | 20,84 | 21,18 | 0,86% | 94.738,00 |
| 14.05.2025 | 20,55 | 21,10 | 20,55 | 21,00 | 1,16% | 168.258,00 |
| 13.05.2025 | 21,01 | 21,16 | 20,70 | 20,76 | -1,14% | 83.553,00 |
| 12.05.2025 | 20,77 | 21,32 | 20,01 | 21,00 | 9,49% | 192.165,00 |
| 09.05.2025 | 19,44 | 19,48 | 19,14 | 19,18 | -1,03% | 128.015,00 |
| 08.05.2025 | 19,08 | 19,43 | 18,81 | 19,38 | 3,03% | 76.585,00 |
| 07.05.2025 | 19,06 | 19,17 | 18,70 | 18,81 | -0,21% | 127.109,00 |
| 06.05.2025 | 19,25 | 19,31 | 18,69 | 18,85 | -3,08% | 117.328,00 |
| 05.05.2025 | 20,12 | 20,12 | 19,29 | 19,45 | -3,71% | 129.834,00 |
| 02.05.2025 | 19,70 | 20,60 | 19,59 | 20,20 | 2,33% | 161.677,00 |
| 01.05.2025 | 19,77 | 20,68 | 19,20 | 19,74 | 8,70% | 207.880,00 |
| 30.04.2025 | 18,08 | 18,33 | 17,76 | 18,16 | -1,20% | 147.776,00 |
| 29.04.2025 | 18,14 | 18,40 | 18,06 | 18,38 | 0,33% | 109.984,00 |
| 28.04.2025 | 18,37 | 18,37 | 17,96 | 18,32 | 0,44% | 132.697,00 |
| 25.04.2025 | 18,12 | 18,26 | 17,97 | 18,24 | -0,38% | 143.771,00 |
| 24.04.2025 | 18,04 | 18,34 | 17,78 | 18,31 | 1,61% | 113.651,00 |
| 23.04.2025 | 18,33 | 18,72 | 17,89 | 18,02 | 0,95% | 175.845,00 |
| 22.04.2025 | 17,69 | 17,89 | 17,34 | 17,85 | 2,76% | 121.418,00 |
| 21.04.2025 | 17,41 | 17,50 | 17,09 | 17,37 | -1,92% | 130.313,00 |
| 17.04.2025 | 17,12 | 17,77 | 17,12 | 17,71 | 3,03% | 107.000,00 |
| 16.04.2025 | 17,31 | 17,47 | 17,01 | 17,19 | -1,04% | 95.974,00 |
| 15.04.2025 | 17,81 | 18,03 | 17,32 | 17,37 | -2,74% | 130.722,00 |
| 14.04.2025 | 18,44 | 18,90 | 17,77 | 17,86 | -1,76% | 106.282,00 |
| 11.04.2025 | 18,18 | 18,32 | 17,50 | 18,18 | 0,06% | 91.505,00 |
| 10.04.2025 | 18,27 | 18,34 | 17,66 | 18,17 | -2,73% | 148.442,00 |
| 09.04.2025 | 17,54 | 19,31 | 17,27 | 18,68 | 6,86% | 138.605,00 |
| 08.04.2025 | 18,71 | 18,80 | 17,28 | 17,48 | -4,32% | 126.687,00 |
| 07.04.2025 | 18,27 | 19,39 | 17,81 | 18,27 | -2,51% | 160.438,00 |
| 04.04.2025 | 17,31 | 18,90 | 17,22 | 18,74 | 4,81% | 202.279,00 |
| 03.04.2025 | 19,39 | 19,48 | 17,78 | 17,88 | -13,04% | 205.736,00 |
| 02.04.2025 | 19,80 | 20,66 | 19,63 | 20,56 | 3,58% | 156.878,00 |
| 01.04.2025 | 19,58 | 20,02 | 19,32 | 19,85 | 0,66% | 182.598,00 |
| 31.03.2025 | 19,68 | 19,91 | 19,57 | 19,72 | -2,47% | 125.208,00 |
| 28.03.2025 | 20,70 | 20,70 | 19,83 | 20,22 | -2,55% | 150.530,00 |
| 27.03.2025 | 20,34 | 20,86 | 19,90 | 20,75 | 3,13% | 179.225,00 |
| 26.03.2025 | 20,65 | 20,78 | 19,90 | 20,12 | -2,66% | 214.152,00 |
| 25.03.2025 | 21,24 | 21,24 | 20,64 | 20,67 | -3,19% | 155.603,00 |
| 24.03.2025 | 21,25 | 21,61 | 21,07 | 21,35 | 2,35% | 156.723,00 |
| 21.03.2025 | 21,02 | 21,17 | 20,76 | 20,86 | -1,97% | 230.727,00 |
| 20.03.2025 | 21,38 | 21,81 | 21,23 | 21,28 | -1,48% | 162.429,00 |
| 19.03.2025 | 21,72 | 21,83 | 21,13 | 21,60 | -0,18% | 160.440,00 |
| 18.03.2025 | 21,45 | 21,67 | 21,16 | 21,64 | 0,23% | 158.995,00 |
| 17.03.2025 | 21,38 | 21,79 | 21,07 | 21,59 | 2,13% | 157.750,00 |
| 14.03.2025 | 20,98 | 21,25 | 20,37 | 21,14 | 1,68% | 220.404,00 |
| 13.03.2025 | 21,74 | 21,74 | 20,74 | 20,79 | -3,93% | 209.048,00 |
| 12.03.2025 | 22,25 | 22,25 | 21,29 | 21,64 | -2,17% | 228.815,00 |
| 11.03.2025 | 22,25 | 22,34 | 21,62 | 22,12 | -0,36% | 199.779,00 |
| 10.03.2025 | 22,01 | 22,32 | 21,74 | 22,20 | 1,74% | 194.016,00 |
| 07.03.2025 | 22,18 | 22,24 | 21,69 | 21,82 | -0,68% | 127.433,00 |
| 06.03.2025 | 21,49 | 22,12 | 21,23 | 21,97 | 0,46% | 177.292,00 |
| 05.03.2025 | 21,54 | 21,96 | 21,26 | 21,87 | 1,48% | 151.122,00 |
| 04.03.2025 | 21,69 | 22,09 | 21,35 | 21,55 | -3,23% | 207.891,00 |
| 03.03.2025 | 22,88 | 23,38 | 22,27 | 22,27 | -2,45% | 175.939,00 |
| 28.02.2025 | 22,74 | 22,87 | 22,17 | 22,83 | 0,40% | 611.981,00 |
| 27.02.2025 | 22,52 | 22,80 | 21,73 | 22,74 | 1,11% | 181.145,00 |
| 26.02.2025 | 22,85 | 23,01 | 22,24 | 22,49 | -2,22% | 172.624,00 |
| 25.02.2025 | 24,00 | 24,15 | 21,70 | 23,00 | 9,06% | 574.790,00 |
| 24.02.2025 | 21,09 | 21,59 | 21,04 | 21,09 | -0,24% | 196.660,00 |
| 21.02.2025 | 21,92 | 21,92 | 21,08 | 21,14 | -2,31% | 159.580,00 |
| 20.02.2025 | 21,60 | 21,70 | 21,20 | 21,64 | -0,78% | 154.411,00 |
| 19.02.2025 | 21,94 | 21,94 | 21,61 | 21,81 | -1,27% | 79.704,00 |
| 18.02.2025 | 21,91 | 22,11 | 21,80 | 22,09 | 0,73% | 66.030,00 |
| 14.02.2025 | 22,32 | 22,63 | 21,82 | 21,93 | -0,77% | 96.512,00 |
| 13.02.2025 | 21,70 | 22,27 | 21,68 | 22,10 | 1,66% | 74.576,00 |
| 12.02.2025 | 21,97 | 22,47 | 21,66 | 21,74 | -2,34% | 84.320,00 |
| 11.02.2025 | 21,85 | 22,50 | 21,84 | 22,26 | 1,32% | 100.102,00 |
| 10.02.2025 | 21,79 | 22,04 | 21,64 | 21,97 | 1,62% | 90.730,00 |
| 07.02.2025 | 21,92 | 21,92 | 21,49 | 21,62 | -1,86% | 103.726,00 |
| 06.02.2025 | 22,22 | 22,42 | 22,03 | 22,03 | -0,32% | 98.378,00 |
| 05.02.2025 | 22,04 | 22,17 | 21,78 | 22,10 | 0,73% | 82.788,00 |
| 04.02.2025 | 21,69 | 22,03 | 21,54 | 21,94 | 1,15% | 114.404,00 |
| 03.02.2025 | 22,09 | 22,32 | 21,63 | 21,69 | -3,30% | 119.825,00 |
| 31.01.2025 | 23,44 | 23,50 | 22,39 | 22,43 | -4,80% | 166.954,00 |
| 30.01.2025 | 23,08 | 23,80 | 22,88 | 23,56 | 3,06% | 129.158,00 |
| 29.01.2025 | 23,10 | 23,18 | 22,50 | 22,86 | -0,95% | 88.654,00 |
| 28.01.2025 | 23,07 | 23,24 | 22,77 | 23,08 | -0,26% | 73.358,00 |
| 27.01.2025 | 23,01 | 23,55 | 23,01 | 23,14 | 1,00% | 103.226,00 |
| 24.01.2025 | 22,84 | 22,92 | 22,55 | 22,91 | -0,13% | 77.404,00 |
| 23.01.2025 | 22,32 | 22,95 | 22,32 | 22,94 | 1,37% | 95.541,00 |
| 22.01.2025 | 22,41 | 22,77 | 22,20 | 22,63 | 0,00% | 131.074,00 |
| 21.01.2025 | 22,57 | 22,81 | 22,57 | 22,63 | 1,30% | 63.260,00 |
| 17.01.2025 | 22,65 | 22,65 | 22,25 | 22,34 | -0,45% | 69.295,00 |
| 16.01.2025 | 22,32 | 22,48 | 22,05 | 22,44 | 0,31% | 94.672,00 |
| 15.01.2025 | 22,62 | 22,62 | 22,10 | 22,37 | 1,73% | 70.270,00 |
| 14.01.2025 | 21,70 | 22,02 | 21,55 | 21,99 | 1,29% | 100.494,00 |