23,230$
-0,34%
Echtzeit-Aktienkurs Haverty Furniture Companies
Bid:
Ask:
Aktienkurse zur Haverty Furniture Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 22,91 | 23,43 | 22,91 | 23,26 | -0,21% | 6,00 |
| 04.03.2026 | 23,29 | 23,48 | 22,80 | 23,31 | 1,52% | 65.892,00 |
| 03.03.2026 | 22,54 | 23,21 | 22,46 | 22,96 | -0,91% | 79.969,00 |
| 02.03.2026 | 23,34 | 23,58 | 22,97 | 23,17 | -2,69% | 87.135,00 |
| 27.02.2026 | 23,61 | 23,97 | 23,33 | 23,81 | -0,42% | 6,00 |
| 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 |