21,700$
-0,91%
Echtzeit-Aktienkurs Haverty Furniture Companies
Bid:
Ask:
Aktienkurse zur Haverty Furniture Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 22,10 | 22,12 | 21,70 | 21,70 | -0,91% | 3.916,00 |
| 04.11.2024 | 21,81 | 22,12 | 21,71 | 21,90 | -0,27% | 187.900,00 |
| 01.11.2024 | 22,72 | 22,89 | 21,84 | 21,96 | -0,86% | 192.363,00 |
| 31.10.2024 | 22,51 | 22,96 | 21,61 | 22,15 | -7,48% | 529.393,00 |
| 30.10.2024 | 23,93 | 24,78 | 23,84 | 23,94 | -1,48% | 199.263,00 |
| 29.10.2024 | 24,02 | 24,32 | 23,81 | 24,30 | 0,37% | 148.525,00 |
| 28.10.2024 | 23,81 | 24,28 | 23,81 | 24,21 | 1,98% | 155.597,00 |
| 25.10.2024 | 24,10 | 24,36 | 23,61 | 23,74 | -0,54% | 145.668,00 |
| 24.10.2024 | 24,37 | 24,53 | 23,76 | 23,87 | -2,29% | 205.293,00 |
| 23.10.2024 | 24,62 | 24,92 | 24,15 | 24,43 | -1,25% | 150.637,00 |
| 22.10.2024 | 25,34 | 25,34 | 24,69 | 24,74 | -2,52% | 233.370,00 |
| 21.10.2024 | 25,50 | 25,59 | 25,20 | 25,38 | -0,63% | 268.146,00 |
| 18.10.2024 | 25,79 | 25,83 | 25,37 | 25,54 | -0,43% | 140.276,00 |
| 17.10.2024 | 26,04 | 26,10 | 25,30 | 25,65 | -1,50% | 157.986,00 |
| 16.10.2024 | 25,94 | 26,34 | 25,91 | 26,04 | 1,24% | 165.414,00 |
| 15.10.2024 | 25,52 | 26,13 | 25,48 | 25,72 | 0,63% | 149.075,00 |
| 14.10.2024 | 25,71 | 25,78 | 25,42 | 25,56 | -0,20% | 121.216,00 |
| 11.10.2024 | 25,34 | 25,66 | 25,30 | 25,61 | 0,79% | 150.045,00 |
| 10.10.2024 | 25,09 | 25,41 | 24,91 | 25,41 | 0,36% | 214.256,00 |
| 09.10.2024 | 25,92 | 26,07 | 25,22 | 25,32 | -2,54% | 174.532,00 |
| 08.10.2024 | 26,52 | 26,61 | 25,86 | 25,98 | -1,96% | 152.318,00 |
| 07.10.2024 | 26,75 | 26,78 | 26,07 | 26,50 | -1,89% | 188.995,00 |
| 04.10.2024 | 26,22 | 27,03 | 26,22 | 27,01 | 4,69% | 269.634,00 |
| 03.10.2024 | 25,90 | 26,10 | 25,63 | 25,80 | -1,07% | 148.497,00 |
| 02.10.2024 | 26,95 | 26,98 | 26,08 | 26,08 | -3,51% | 134.799,00 |
| 01.10.2024 | 27,47 | 27,47 | 26,78 | 27,03 | -1,60% | 215.928,00 |
| 30.09.2024 | 27,30 | 27,48 | 26,91 | 27,47 | 0,96% | 242.169,00 |
| 27.09.2024 | 26,60 | 27,37 | 26,59 | 27,21 | 3,54% | 343.710,00 |
| 26.09.2024 | 26,75 | 27,14 | 26,18 | 26,28 | -1,09% | 273.446,00 |
| 25.09.2024 | 27,25 | 27,43 | 26,28 | 26,57 | -2,46% | 280.812,00 |
| 24.09.2024 | 27,35 | 27,63 | 26,95 | 27,24 | -0,22% | 193.447,00 |
| 23.09.2024 | 27,65 | 28,14 | 27,30 | 27,30 | -0,91% | 302.130,00 |
| 20.09.2024 | 27,16 | 28,16 | 27,03 | 27,55 | 0,33% | 4.960.843,00 |
| 19.09.2024 | 27,86 | 28,32 | 27,28 | 27,46 | 0,66% | 642.500,00 |
| 18.09.2024 | 26,68 | 28,53 | 26,43 | 27,28 | 2,33% | 665.310,00 |
| 17.09.2024 | 26,71 | 26,95 | 26,38 | 26,66 | 1,14% | 520.487,00 |
| 16.09.2024 | 26,98 | 27,50 | 25,85 | 26,36 | -2,55% | 642.254,00 |
| 13.09.2024 | 26,38 | 27,37 | 26,31 | 27,05 | 4,40% | 269.154,00 |
| 12.09.2024 | 25,66 | 25,98 | 25,06 | 25,91 | 1,57% | 325.424,00 |
| 11.09.2024 | 24,99 | 25,75 | 24,83 | 25,51 | 1,51% | 293.518,00 |
| 10.09.2024 | 25,15 | 25,20 | 24,49 | 25,13 | 0,84% | 335.181,00 |
| 09.09.2024 | 24,78 | 25,33 | 23,82 | 24,92 | -2,58% | 486.505,00 |
| 06.09.2024 | 25,06 | 25,79 | 25,06 | 25,58 | 1,51% | 188.042,00 |
| 05.09.2024 | 25,70 | 25,99 | 25,18 | 25,20 | -2,02% | 221.963,00 |
| 04.09.2024 | 26,64 | 26,84 | 25,15 | 25,72 | -4,07% | 209.922,00 |
| 03.09.2024 | 27,13 | 27,24 | 26,33 | 26,81 | -2,15% | 153.691,00 |
| 30.08.2024 | 27,34 | 27,58 | 26,89 | 27,40 | 1,07% | 234.452,00 |
| 29.08.2024 | 27,74 | 27,77 | 27,05 | 27,11 | -0,88% | 210.155,00 |
| 28.08.2024 | 27,01 | 27,59 | 26,98 | 27,35 | 1,11% | 216.858,00 |
| 27.08.2024 | 26,99 | 27,22 | 26,61 | 27,05 | 0,48% | 114.885,00 |
| 26.08.2024 | 27,91 | 27,91 | 26,59 | 26,92 | -4,30% | 217.301,00 |
| 23.08.2024 | 26,79 | 28,35 | 26,58 | 28,13 | 6,39% | 314.971,00 |
| 22.08.2024 | 28,50 | 28,50 | 26,01 | 26,44 | -7,49% | 388.043,00 |
| 21.08.2024 | 28,85 | 28,85 | 28,21 | 28,58 | 0,46% | 113.544,00 |
| 20.08.2024 | 28,81 | 28,81 | 28,08 | 28,45 | -1,56% | 104.458,00 |
| 19.08.2024 | 29,11 | 29,12 | 28,60 | 28,90 | -1,16% | 131.502,00 |
| 16.08.2024 | 29,04 | 29,54 | 28,94 | 29,24 | 0,55% | 136.793,00 |
| 15.08.2024 | 28,77 | 29,51 | 28,77 | 29,08 | 4,12% | 107.313,00 |
| 14.08.2024 | 29,18 | 29,18 | 27,91 | 27,93 | -3,56% | 91.726,00 |
| 13.08.2024 | 28,47 | 29,07 | 28,17 | 28,96 | 1,44% | 157.775,00 |
| 12.08.2024 | 28,85 | 29,03 | 28,40 | 28,55 | -0,21% | 144.277,00 |
| 09.08.2024 | 28,69 | 28,78 | 28,33 | 28,61 | 0,81% | 105.200,00 |
| 08.08.2024 | 28,13 | 28,41 | 27,86 | 28,38 | 1,94% | 96.406,00 |
| 07.08.2024 | 28,72 | 29,02 | 27,63 | 27,84 | -2,56% | 119.927,00 |
| 06.08.2024 | 28,20 | 29,04 | 27,50 | 28,57 | 2,29% | 143.596,00 |
| 05.08.2024 | 27,85 | 28,22 | 27,35 | 27,93 | -4,48% | 130.605,00 |
| 02.08.2024 | 28,41 | 29,59 | 28,02 | 29,24 | -1,12% | 209.807,00 |
| 01.08.2024 | 28,62 | 29,85 | 26,69 | 29,57 | 1,02% | 280.242,00 |
| 31.07.2024 | 28,46 | 29,50 | 27,87 | 29,27 | 2,31% | 315.213,00 |
| 30.07.2024 | 28,35 | 28,83 | 28,03 | 28,61 | 1,20% | 133.012,00 |
| 29.07.2024 | 27,85 | 28,36 | 27,57 | 28,27 | 1,65% | 103.330,00 |
| 26.07.2024 | 27,55 | 27,86 | 26,95 | 27,81 | 1,39% | 116.591,00 |
| 25.07.2024 | 26,33 | 27,56 | 26,33 | 27,43 | 4,73% | 150.494,00 |
| 24.07.2024 | 26,34 | 26,72 | 25,96 | 26,19 | -0,80% | 107.781,00 |
| 23.07.2024 | 26,52 | 26,84 | 26,04 | 26,40 | -0,94% | 91.810,00 |
| 22.07.2024 | 26,01 | 26,86 | 25,45 | 26,65 | 2,50% | 104.726,00 |
| 19.07.2024 | 26,45 | 26,45 | 25,84 | 26,00 | -1,63% | 88.782,00 |
| 18.07.2024 | 26,91 | 27,55 | 26,17 | 26,43 | -2,69% | 90.856,00 |
| 17.07.2024 | 26,65 | 27,50 | 26,55 | 27,16 | 1,72% | 130.743,00 |
| 16.07.2024 | 25,56 | 26,78 | 25,56 | 26,70 | 5,66% | 136.883,00 |
| 15.07.2024 | 25,33 | 26,02 | 25,00 | 25,27 | 0,76% | 165.543,00 |
| 12.07.2024 | 25,09 | 25,58 | 24,69 | 25,08 | 0,88% | 164.129,00 |
| 11.07.2024 | 24,28 | 25,06 | 23,99 | 24,86 | 5,07% | 151.228,00 |
| 10.07.2024 | 23,35 | 23,94 | 23,32 | 23,66 | 1,85% | 130.382,00 |
| 09.07.2024 | 23,93 | 23,93 | 23,09 | 23,23 | -3,09% | 179.394,00 |
| 08.07.2024 | 23,69 | 24,24 | 23,51 | 23,97 | 2,04% | 120.703,00 |
| 05.07.2024 | 24,00 | 24,21 | 23,15 | 23,49 | -2,29% | 149.441,00 |
| 03.07.2024 | 24,26 | 24,64 | 24,03 | 24,04 | -0,95% | 67.614,00 |
| 02.07.2024 | 24,58 | 24,73 | 24,27 | 24,27 | -1,34% | 76.323,00 |
| 01.07.2024 | 25,15 | 25,57 | 24,41 | 24,60 | -2,73% | 133.180,00 |
| 28.06.2024 | 24,45 | 25,54 | 24,45 | 25,29 | 3,99% | 276.926,00 |
| 27.06.2024 | 24,43 | 24,72 | 24,26 | 24,32 | -1,06% | 132.779,00 |
| 26.06.2024 | 24,21 | 24,63 | 24,03 | 24,58 | 1,65% | 238.275,00 |
| 25.06.2024 | 25,07 | 25,13 | 23,97 | 24,18 | -3,63% | 107.641,00 |
| 24.06.2024 | 25,20 | 25,65 | 25,05 | 25,09 | 0,32% | 148.762,00 |
| 21.06.2024 | 25,67 | 25,71 | 25,01 | 25,01 | -2,68% | 1.750.027,00 |
| 20.06.2024 | 27,52 | 27,87 | 25,68 | 25,70 | -6,78% | 204.647,00 |
| 18.06.2024 | 27,07 | 28,04 | 26,78 | 27,57 | 2,30% | 321.040,00 |
| 17.06.2024 | 27,14 | 27,83 | 26,72 | 26,95 | -0,81% | 376.631,00 |
| 14.06.2024 | 25,66 | 27,59 | 25,48 | 27,17 | 7,48% | 613.177,00 |