30,280$
-0,53%
Echtzeit-Aktienkurs Haverty Furniture Companies
Bid:
Ask:
Aktienkurse zur Haverty Furniture Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2024 | 30,75 | 30,97 | 30,25 | 30,27 | -0,56% | 93.177,00 |
| 16.04.2024 | 30,29 | 30,57 | 30,01 | 30,44 | -0,07% | 80.008,00 |
| 15.04.2024 | 31,22 | 31,22 | 29,89 | 30,46 | -0,68% | 101.284,00 |
| 12.04.2024 | 30,99 | 31,12 | 30,59 | 30,67 | -1,35% | 93.222,00 |
| 11.04.2024 | 30,69 | 31,12 | 30,58 | 31,09 | 1,67% | 82.220,00 |
| 10.04.2024 | 31,34 | 31,39 | 30,31 | 30,58 | -4,71% | 71.120,00 |
| 09.04.2024 | 32,19 | 32,30 | 31,98 | 32,09 | -0,28% | 47.883,00 |
| 08.04.2024 | 31,90 | 32,40 | 31,76 | 32,18 | 1,71% | 79.419,00 |
| 05.04.2024 | 31,48 | 31,75 | 31,04 | 31,64 | 0,00% | 80.493,00 |
| 04.04.2024 | 32,04 | 32,15 | 31,60 | 31,64 | -0,47% | 73.245,00 |
| 03.04.2024 | 31,68 | 31,96 | 31,68 | 31,79 | -0,09% | 61.249,00 |
| 02.04.2024 | 32,77 | 32,77 | 31,03 | 31,82 | -4,10% | 127.225,00 |
| 01.04.2024 | 33,41 | 33,97 | 33,08 | 33,18 | -2,75% | 100.298,00 |
| 28.03.2024 | 33,25 | 34,29 | 33,25 | 34,12 | 3,21% | 229.123,00 |
| 27.03.2024 | 32,41 | 33,27 | 32,41 | 33,06 | 2,51% | 59.754,00 |
| 26.03.2024 | 32,70 | 32,71 | 32,18 | 32,25 | -0,86% | 75.875,00 |
| 25.03.2024 | 32,85 | 32,95 | 32,52 | 32,53 | 1,75% | 78.120,00 |
| 22.03.2024 | 32,69 | 32,69 | 31,94 | 31,97 | -2,41% | 58.401,00 |
| 21.03.2024 | 32,59 | 33,26 | 32,50 | 32,76 | 0,80% | 98.954,00 |
| 20.03.2024 | 31,52 | 32,74 | 31,31 | 32,50 | 2,20% | 83.864,00 |
| 19.03.2024 | 31,04 | 31,87 | 31,04 | 31,80 | 2,78% | 101.529,00 |
| 18.03.2024 | 31,42 | 31,42 | 30,84 | 30,94 | -1,72% | 85.711,00 |
| 15.03.2024 | 31,01 | 32,06 | 31,01 | 31,48 | 1,48% | 313.561,00 |
| 14.03.2024 | 32,41 | 32,41 | 30,69 | 31,02 | -4,61% | 190.917,00 |
| 13.03.2024 | 32,49 | 33,08 | 32,43 | 32,52 | 0,65% | 140.825,00 |
| 12.03.2024 | 32,34 | 32,54 | 32,07 | 32,31 | -0,09% | 92.907,00 |
| 11.03.2024 | 33,37 | 33,37 | 32,03 | 32,34 | -3,58% | 141.975,00 |
| 08.03.2024 | 33,43 | 34,09 | 33,12 | 33,54 | 0,93% | 116.823,00 |
| 07.03.2024 | 33,38 | 33,70 | 33,09 | 33,23 | 0,73% | 68.995,00 |
| 06.03.2024 | 34,43 | 34,49 | 32,79 | 32,99 | -2,97% | 128.399,00 |
| 05.03.2024 | 33,98 | 34,69 | 33,98 | 34,00 | -0,35% | 96.881,00 |
| 04.03.2024 | 34,39 | 34,79 | 34,03 | 34,12 | -0,61% | 111.025,00 |
| 01.03.2024 | 34,29 | 34,57 | 33,34 | 34,33 | 0,09% | 111.947,00 |
| 29.02.2024 | 34,48 | 34,98 | 34,11 | 34,30 | 1,72% | 249.271,00 |
| 28.02.2024 | 33,74 | 34,25 | 33,05 | 33,72 | -2,12% | 137.261,00 |
| 27.02.2024 | 34,02 | 34,95 | 34,02 | 34,45 | 1,29% | 165.898,00 |
| 26.02.2024 | 32,50 | 34,09 | 32,50 | 34,01 | 3,82% | 142.999,00 |
| 23.02.2024 | 32,62 | 33,04 | 31,96 | 32,76 | -0,06% | 167.362,00 |
| 22.02.2024 | 33,90 | 34,39 | 31,25 | 32,78 | -6,58% | 328.063,00 |
| 21.02.2024 | 34,89 | 35,50 | 34,64 | 35,09 | -0,23% | 78.621,00 |
| 20.02.2024 | 35,54 | 35,77 | 35,05 | 35,17 | -2,71% | 115.210,00 |
| 16.02.2024 | 36,20 | 36,40 | 35,62 | 36,15 | -1,15% | 71.839,00 |
| 15.02.2024 | 36,34 | 37,05 | 36,26 | 36,57 | 1,70% | 104.508,00 |
| 14.02.2024 | 35,72 | 36,02 | 35,12 | 35,96 | 2,25% | 76.249,00 |
| 13.02.2024 | 35,41 | 36,08 | 34,83 | 35,17 | -3,51% | 90.793,00 |
| 12.02.2024 | 35,12 | 36,80 | 35,12 | 36,45 | 3,76% | 74.574,00 |
| 09.02.2024 | 34,38 | 35,34 | 34,35 | 35,13 | 2,30% | 79.788,00 |
| 08.02.2024 | 33,90 | 34,44 | 33,90 | 34,34 | 1,63% | 54.290,00 |
| 07.02.2024 | 34,40 | 34,40 | 33,65 | 33,79 | -1,57% | 54.349,00 |
| 06.02.2024 | 33,65 | 34,66 | 33,65 | 34,33 | 2,05% | 88.488,00 |
| 05.02.2024 | 33,76 | 33,95 | 33,18 | 33,64 | -1,44% | 82.429,00 |
| 02.02.2024 | 34,01 | 34,44 | 33,74 | 34,13 | -1,07% | 72.375,00 |
| 01.02.2024 | 34,15 | 34,53 | 33,45 | 34,50 | 1,77% | 60.009,00 |
| 31.01.2024 | 34,41 | 34,80 | 33,83 | 33,90 | -1,77% | 216.394,00 |
| 30.01.2024 | 34,34 | 34,72 | 34,01 | 34,51 | -0,17% | 64.078,00 |
| 29.01.2024 | 35,00 | 35,25 | 34,30 | 34,57 | -1,23% | 81.388,00 |
| 26.01.2024 | 35,13 | 35,24 | 34,81 | 35,00 | 0,78% | 29.407,00 |
| 25.01.2024 | 34,72 | 34,84 | 34,24 | 34,73 | 1,05% | 84.993,00 |
| 24.01.2024 | 35,22 | 35,22 | 34,01 | 34,37 | -0,98% | 64.520,00 |
| 23.01.2024 | 35,39 | 35,44 | 34,19 | 34,71 | -1,28% | 114.801,00 |
| 22.01.2024 | 34,21 | 35,40 | 34,21 | 35,16 | 3,38% | 73.320,00 |
| 19.01.2024 | 33,59 | 34,02 | 33,08 | 34,01 | 1,43% | 47.686,00 |
| 18.01.2024 | 34,10 | 34,10 | 32,91 | 33,53 | -0,62% | 98.771,00 |
| 17.01.2024 | 33,41 | 33,91 | 33,17 | 33,74 | -0,65% | 50.791,00 |
| 16.01.2024 | 35,09 | 35,09 | 33,89 | 33,96 | -3,41% | 59.390,00 |
| 12.01.2024 | 35,19 | 35,40 | 34,79 | 35,16 | 0,83% | 92.247,00 |
| 11.01.2024 | 34,48 | 34,96 | 33,81 | 34,87 | 1,34% | 85.932,00 |
| 10.01.2024 | 34,28 | 34,63 | 34,00 | 34,41 | 1,09% | 48.797,00 |
| 09.01.2024 | 34,85 | 34,85 | 34,00 | 34,04 | -3,73% | 63.423,00 |
| 08.01.2024 | 35,35 | 35,92 | 35,30 | 35,36 | -0,25% | 111.179,00 |
| 05.01.2024 | 35,18 | 35,94 | 35,18 | 35,45 | 0,23% | 142.670,00 |
| 04.01.2024 | 34,77 | 35,39 | 34,66 | 35,37 | 2,05% | 72.983,00 |
| 03.01.2024 | 35,65 | 35,65 | 34,58 | 34,66 | -3,59% | 90.378,00 |
| 02.01.2024 | 35,51 | 36,54 | 35,51 | 35,95 | 1,27% | 89.025,00 |
| 29.12.2023 | 36,40 | 36,47 | 35,49 | 35,50 | -1,85% | 51.261,00 |
| 28.12.2023 | 35,84 | 36,23 | 35,76 | 36,17 | 0,33% | 48.123,00 |
| 27.12.2023 | 35,59 | 36,31 | 35,51 | 36,05 | 1,29% | 81.694,00 |
| 26.12.2023 | 35,52 | 35,68 | 34,75 | 35,59 | 0,91% | 38.393,00 |
| 22.12.2023 | 35,61 | 35,90 | 35,25 | 35,27 | -0,25% | 81.456,00 |
| 21.12.2023 | 35,46 | 35,75 | 34,87 | 35,36 | 1,14% | 94.507,00 |
| 20.12.2023 | 34,87 | 35,88 | 34,78 | 34,96 | -0,29% | 69.714,00 |
| 19.12.2023 | 34,66 | 35,45 | 34,66 | 35,06 | 1,83% | 83.198,00 |
| 18.12.2023 | 35,45 | 35,54 | 34,42 | 34,43 | -1,96% | 87.511,00 |
| 15.12.2023 | 35,58 | 35,63 | 35,04 | 35,12 | -1,32% | 430.694,00 |
| 14.12.2023 | 33,81 | 35,77 | 33,72 | 35,59 | 6,68% | 163.937,00 |
| 13.12.2023 | 32,58 | 33,67 | 31,96 | 33,36 | 2,74% | 102.711,00 |
| 12.12.2023 | 32,92 | 32,92 | 32,38 | 32,47 | -1,13% | 66.078,00 |
| 11.12.2023 | 32,61 | 33,10 | 32,51 | 32,84 | 0,67% | 58.728,00 |
| 08.12.2023 | 32,72 | 33,00 | 32,39 | 32,62 | -0,37% | 56.747,00 |
| 07.12.2023 | 32,58 | 32,74 | 32,01 | 32,74 | 1,14% | 70.485,00 |
| 06.12.2023 | 32,35 | 32,90 | 32,08 | 32,37 | 0,90% | 94.030,00 |
| 05.12.2023 | 32,63 | 32,63 | 32,02 | 32,08 | -2,52% | 75.627,00 |
| 04.12.2023 | 32,20 | 32,95 | 31,95 | 32,91 | 2,20% | 106.535,00 |
| 01.12.2023 | 31,47 | 32,37 | 31,47 | 32,20 | 2,74% | 98.391,00 |
| 30.11.2023 | 31,23 | 31,41 | 30,63 | 31,34 | 0,97% | 93.781,00 |
| 29.11.2023 | 30,93 | 31,28 | 30,93 | 31,04 | 1,57% | 57.485,00 |
| 28.11.2023 | 30,53 | 31,11 | 30,28 | 30,56 | -0,33% | 60.549,00 |
| 27.11.2023 | 31,35 | 31,79 | 30,54 | 30,66 | -7,15% | 120.974,00 |
| 24.11.2023 | 32,06 | 33,02 | 31,85 | 33,02 | 3,80% | 112.979,00 |
| 22.11.2023 | 31,92 | 32,27 | 31,51 | 31,81 | 0,22% | 65.956,00 |