21,350$
0,52%
Echtzeit-Aktienkurs Haverty Furniture Companies
Bid:
Ask:
Aktienkurse zur Haverty Furniture Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 21,29 | 21,52 | 20,92 | 21,36 | 0,56% | 114.864,00 |
| 25.03.2026 | 21,20 | 21,35 | 20,47 | 21,24 | 2,66% | 301.864,00 |
| 24.03.2026 | 21,20 | 21,20 | 20,49 | 20,69 | -1,76% | 195.369,00 |
| 23.03.2026 | 21,61 | 21,68 | 21,06 | 21,06 | 1,25% | 145.482,00 |
| 20.03.2026 | 21,41 | 21,47 | 20,55 | 20,80 | -1,52% | 329.767,00 |
| 19.03.2026 | 21,01 | 21,43 | 20,39 | 21,12 | -0,94% | 387.898,00 |
| 18.03.2026 | 21,79 | 22,16 | 21,30 | 21,32 | -2,78% | 125.494,00 |
| 17.03.2026 | 21,80 | 22,15 | 21,48 | 21,93 | 1,34% | 183.739,00 |
| 16.03.2026 | 21,65 | 22,08 | 21,60 | 21,64 | 0,79% | 102.751,00 |
| 13.03.2026 | 21,58 | 21,85 | 21,26 | 21,47 | -0,42% | 97.114,00 |
| 12.03.2026 | 21,72 | 21,96 | 21,35 | 21,56 | -1,33% | 161.038,00 |
| 11.03.2026 | 22,05 | 22,27 | 21,46 | 21,85 | -0,27% | 162.450,00 |
| 10.03.2026 | 22,02 | 22,61 | 21,71 | 21,91 | -1,62% | 168.052,00 |
| 09.03.2026 | 22,76 | 22,76 | 21,65 | 22,27 | -2,75% | 122.234,00 |
| 06.03.2026 | 22,88 | 23,03 | 22,29 | 22,90 | -1,55% | 110.591,00 |
| 05.03.2026 | 22,91 | 23,43 | 22,91 | 23,26 | -0,21% | 111.232,00 |
| 04.03.2026 | 23,29 | 23,48 | 22,80 | 23,31 | 1,52% | 65.893,00 |
| 03.03.2026 | 22,67 | 23,21 | 22,46 | 22,96 | -0,91% | 79.969,00 |
| 02.03.2026 | 23,41 | 23,58 | 22,97 | 23,17 | -2,69% | 87.135,00 |
| 27.02.2026 | 23,61 | 23,97 | 23,33 | 23,81 | -0,42% | 53.968,00 |
| 26.02.2026 | 24,33 | 24,72 | 23,84 | 23,91 | -1,65% | 72.834,00 |
| 25.02.2026 | 25,13 | 25,20 | 23,93 | 24,31 | -3,99% | 117.627,00 |
| 24.02.2026 | 25,44 | 27,36 | 24,98 | 25,32 | 0,08% | 118.686,00 |
| 23.02.2026 | 26,11 | 26,18 | 24,97 | 25,30 | -3,36% | 65.401,00 |
| 20.02.2026 | 25,82 | 26,63 | 25,49 | 26,18 | 0,93% | 80.935,00 |
| 19.02.2026 | 25,60 | 26,05 | 25,48 | 25,94 | 0,27% | 59.408,00 |
| 18.02.2026 | 26,07 | 26,52 | 25,70 | 25,87 | -1,41% | 46.320,00 |
| 17.02.2026 | 26,00 | 26,40 | 25,47 | 26,24 | 1,16% | 70.428,00 |
| 13.02.2026 | 26,16 | 26,18 | 25,57 | 25,94 | -0,57% | 59.445,00 |
| 12.02.2026 | 26,58 | 26,85 | 25,80 | 26,09 | -0,91% | 73.536,00 |
| 11.02.2026 | 27,08 | 27,27 | 26,09 | 26,33 | -2,55% | 86.280,00 |
| 10.02.2026 | 26,98 | 27,67 | 26,85 | 27,02 | 1,66% | 87.356,00 |
| 09.02.2026 | 27,06 | 27,27 | 26,22 | 26,58 | -2,67% | 54.433,00 |
| 06.02.2026 | 27,01 | 27,53 | 25,70 | 27,31 | 1,79% | 92.807,00 |
| 05.02.2026 | 27,06 | 27,19 | 26,62 | 26,83 | -0,89% | 49.622,00 |
| 04.02.2026 | 26,57 | 27,15 | 26,55 | 27,07 | 2,62% | 71.690,00 |
| 03.02.2026 | 25,78 | 26,64 | 25,77 | 26,38 | 1,81% | 73.410,00 |
| 02.02.2026 | 25,41 | 26,06 | 25,35 | 25,91 | 2,33% | 49.525,00 |
| 30.01.2026 | 25,30 | 25,70 | 25,00 | 25,32 | -0,55% | 54.352,00 |
| 29.01.2026 | 25,20 | 25,62 | 25,15 | 25,46 | 0,95% | 69.984,00 |
| 28.01.2026 | 25,81 | 26,04 | 25,10 | 25,22 | -2,25% | 86.554,00 |
| 27.01.2026 | 26,39 | 26,39 | 25,55 | 25,80 | -1,45% | 75.635,00 |
| 26.01.2026 | 26,36 | 26,36 | 25,94 | 26,18 | -0,38% | 51.827,00 |
| 23.01.2026 | 26,71 | 27,00 | 26,20 | 26,28 | -1,98% | 41.585,00 |
| 22.01.2026 | 27,07 | 27,46 | 26,57 | 26,81 | -0,96% | 49.377,00 |
| 21.01.2026 | 26,03 | 27,19 | 25,70 | 27,07 | 5,41% | 77.784,00 |
| 20.01.2026 | 25,52 | 26,00 | 25,52 | 25,68 | -2,43% | 45.913,00 |
| 16.01.2026 | 26,31 | 26,48 | 26,01 | 26,32 | -0,38% | 91.743,00 |
| 15.01.2026 | 26,43 | 26,72 | 26,13 | 26,42 | -0,11% | 95.567,00 |
| 14.01.2026 | 26,61 | 26,93 | 26,25 | 26,45 | -0,53% | 110.537,00 |
| 13.01.2026 | 26,22 | 26,65 | 25,91 | 26,59 | 1,41% | 40.902,00 |
| 12.01.2026 | 25,59 | 26,40 | 25,59 | 26,22 | 1,31% | 57.655,00 |
| 09.01.2026 | 25,68 | 25,99 | 25,32 | 25,88 | 0,98% | 47.537,00 |
| 08.01.2026 | 24,27 | 25,87 | 24,27 | 25,63 | 4,57% | 70.666,00 |
| 07.01.2026 | 24,78 | 24,78 | 24,17 | 24,51 | -0,53% | 45.625,00 |
| 06.01.2026 | 24,14 | 24,80 | 23,83 | 24,64 | 1,19% | 80.360,00 |
| 05.01.2026 | 23,46 | 24,83 | 23,46 | 24,35 | 3,27% | 106.612,00 |
| 02.01.2026 | 23,61 | 23,87 | 23,22 | 23,58 | 0,94% | 94.671,00 |
| 31.12.2025 | 23,63 | 23,66 | 23,26 | 23,36 | -1,14% | 33.692,00 |
| 30.12.2025 | 23,58 | 23,99 | 23,45 | 23,63 | -0,38% | 73.771,00 |
| 29.12.2025 | 24,08 | 24,10 | 23,59 | 23,72 | -1,58% | 69.552,00 |
| 26.12.2025 | 23,93 | 24,21 | 23,60 | 24,10 | 1,52% | 80.527,00 |
| 24.12.2025 | 23,67 | 23,87 | 23,60 | 23,74 | 0,04% | 49.885,00 |
| 23.12.2025 | 23,95 | 23,95 | 23,49 | 23,73 | -0,88% | 109.638,00 |
| 22.12.2025 | 24,20 | 24,39 | 23,93 | 23,94 | -1,40% | 76.914,00 |
| 19.12.2025 | 24,94 | 25,01 | 24,23 | 24,28 | -3,31% | 209.095,00 |
| 18.12.2025 | 24,85 | 25,17 | 24,61 | 25,11 | 2,28% | 173.857,00 |
| 17.12.2025 | 24,42 | 25,07 | 24,42 | 24,55 | -0,12% | 74.546,00 |
| 16.12.2025 | 25,11 | 25,27 | 24,58 | 24,58 | -1,80% | 92.995,00 |
| 15.12.2025 | 24,89 | 25,05 | 24,49 | 25,03 | 1,42% | 171.637,00 |
| 12.12.2025 | 25,10 | 25,12 | 24,59 | 24,68 | -1,36% | 90.048,00 |
| 11.12.2025 | 24,67 | 25,20 | 24,31 | 25,02 | 2,04% | 103.970,00 |
| 10.12.2025 | 23,67 | 24,89 | 23,64 | 24,52 | 3,46% | 209.408,00 |
| 09.12.2025 | 23,49 | 23,89 | 23,49 | 23,70 | -0,04% | 61.467,00 |
| 08.12.2025 | 24,06 | 24,10 | 23,56 | 23,71 | -0,34% | 112.869,00 |
| 05.12.2025 | 23,93 | 24,44 | 23,22 | 23,79 | -0,88% | 56.674,00 |
| 04.12.2025 | 24,21 | 24,34 | 23,82 | 24,00 | -1,07% | 83.910,00 |
| 03.12.2025 | 24,09 | 24,72 | 24,09 | 24,26 | 1,25% | 75.585,00 |
| 02.12.2025 | 24,37 | 24,37 | 23,85 | 23,96 | -1,32% | 76.193,00 |
| 01.12.2025 | 23,57 | 24,85 | 23,57 | 24,28 | 2,02% | 265.914,00 |
| 28.11.2025 | 24,18 | 24,37 | 23,70 | 23,80 | -1,45% | 49.789,00 |
| 26.11.2025 | 23,96 | 24,46 | 23,90 | 24,15 | -0,12% | 89.064,00 |
| 25.11.2025 | 23,00 | 24,19 | 23,00 | 24,18 | 4,54% | 105.239,00 |
| 24.11.2025 | 23,00 | 23,29 | 22,72 | 23,13 | -0,22% | 112.751,00 |
| 21.11.2025 | 22,54 | 23,37 | 22,45 | 23,18 | 3,81% | 98.256,00 |
| 20.11.2025 | 22,52 | 22,83 | 22,25 | 22,33 | -0,22% | 129.648,00 |
| 19.11.2025 | 22,52 | 22,85 | 22,34 | 22,38 | 0,54% | 98.541,00 |
| 18.11.2025 | 22,22 | 22,45 | 21,93 | 22,26 | -0,80% | 99.743,00 |
| 17.11.2025 | 22,40 | 22,82 | 22,27 | 22,44 | -0,53% | 209.851,00 |
| 14.11.2025 | 22,84 | 22,94 | 22,40 | 22,56 | -1,70% | 124.104,00 |
| 13.11.2025 | 22,79 | 23,15 | 22,55 | 22,95 | 0,44% | 203.657,00 |
| 12.11.2025 | 22,68 | 23,06 | 22,68 | 22,85 | 1,11% | 83.008,00 |
| 11.11.2025 | 22,58 | 23,21 | 22,23 | 22,60 | 0,76% | 93.777,00 |
| 10.11.2025 | 22,36 | 22,62 | 22,14 | 22,43 | 2,14% | 120.235,00 |
| 07.11.2025 | 22,41 | 22,64 | 21,88 | 21,96 | -1,92% | 106.126,00 |
| 06.11.2025 | 22,93 | 23,18 | 22,36 | 22,39 | -3,41% | 116.838,00 |
| 05.11.2025 | 22,43 | 23,41 | 22,43 | 23,18 | 3,16% | 158.672,00 |
| 04.11.2025 | 22,13 | 22,88 | 22,13 | 22,47 | -1,14% | 168.120,00 |
| 03.11.2025 | 21,68 | 23,09 | 21,65 | 22,73 | 4,22% | 244.381,00 |
| 31.10.2025 | 21,70 | 23,04 | 21,58 | 21,81 | 0,74% | 157.149,00 |