19,860$
0,71%
Echtzeit-Aktienkurs Haverty Furniture Companies
Bid:
Ask:
Aktienkurse zur Haverty Furniture Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 19,64 | 20,02 | 19,32 | 19,85 | 0,66% | 182.603,00 |
| 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 |
| 13.01.2025 | 21,23 | 21,74 | 21,21 | 21,71 | 1,02% | 89.656,00 |
| 10.01.2025 | 21,40 | 21,49 | 21,05 | 21,49 | -0,32% | 133.660,00 |
| 08.01.2025 | 21,52 | 21,68 | 21,07 | 21,56 | -0,69% | 124.310,00 |
| 07.01.2025 | 22,34 | 22,52 | 21,61 | 21,71 | -2,34% | 155.362,00 |
| 06.01.2025 | 21,95 | 22,53 | 21,95 | 22,23 | 1,14% | 82.317,00 |
| 03.01.2025 | 21,90 | 22,10 | 21,44 | 21,98 | 0,37% | 76.048,00 |
| 02.01.2025 | 22,68 | 22,79 | 21,80 | 21,90 | -1,62% | 117.625,00 |
| 31.12.2024 | 22,06 | 22,44 | 22,06 | 22,26 | 1,27% | 95.525,00 |
| 30.12.2024 | 21,99 | 22,14 | 21,69 | 21,98 | -0,59% | 151.072,00 |
| 27.12.2024 | 22,10 | 22,33 | 22,00 | 22,11 | -0,41% | 111.177,00 |
| 26.12.2024 | 21,76 | 22,26 | 21,76 | 22,20 | 0,91% | 134.512,00 |
| 24.12.2024 | 21,82 | 22,03 | 21,62 | 22,00 | 0,87% | 74.530,00 |
| 23.12.2024 | 21,50 | 21,83 | 21,32 | 21,81 | 0,65% | 121.078,00 |
| 20.12.2024 | 21,14 | 21,95 | 21,14 | 21,67 | 0,37% | 383.874,00 |
| 19.12.2024 | 22,35 | 22,48 | 21,46 | 21,59 | -2,44% | 110.459,00 |
| 18.12.2024 | 23,07 | 23,37 | 21,95 | 22,13 | -3,87% | 169.812,00 |
| 17.12.2024 | 22,42 | 23,05 | 22,42 | 23,02 | 1,99% | 139.280,00 |
| 16.12.2024 | 22,67 | 22,99 | 22,55 | 22,57 | -1,53% | 102.084,00 |
| 13.12.2024 | 23,22 | 23,28 | 22,68 | 22,92 | -1,12% | 108.563,00 |
| 12.12.2024 | 23,48 | 23,48 | 22,87 | 23,18 | -0,98% | 80.787,00 |
| 11.12.2024 | 23,50 | 23,72 | 23,24 | 23,41 | -0,55% | 162.259,00 |
| 10.12.2024 | 23,72 | 23,92 | 23,06 | 23,54 | -0,76% | 118.722,00 |
| 09.12.2024 | 22,96 | 23,87 | 22,82 | 23,72 | 4,49% | 169.919,00 |
| 06.12.2024 | 23,54 | 23,54 | 22,40 | 22,70 | -2,78% | 105.200,00 |
| 05.12.2024 | 23,46 | 23,67 | 23,25 | 23,35 | 0,39% | 144.780,00 |
| 04.12.2024 | 23,27 | 23,44 | 23,01 | 23,26 | -0,21% | 157.608,00 |
| 03.12.2024 | 23,78 | 23,88 | 23,24 | 23,31 | -2,18% | 132.341,00 |
| 02.12.2024 | 23,59 | 24,15 | 23,35 | 23,83 | 0,93% | 171.608,00 |
| 29.11.2024 | 24,18 | 24,18 | 23,61 | 23,61 | -1,87% | 94.310,00 |
| 27.11.2024 | 23,93 | 24,33 | 23,87 | 24,06 | 0,97% | 100.562,00 |
| 26.11.2024 | 24,07 | 24,15 | 23,55 | 23,83 | -3,17% | 170.605,00 |
| 25.11.2024 | 23,90 | 24,91 | 23,79 | 24,61 | 4,50% | 184.651,00 |
| 22.11.2024 | 23,20 | 23,69 | 23,10 | 23,55 | 1,86% | 195.727,00 |
| 21.11.2024 | 22,76 | 23,31 | 22,49 | 23,12 | 2,30% | 31.022,00 |
| 20.11.2024 | 22,68 | 22,78 | 22,23 | 22,60 | -1,09% | 234.707,00 |
| 19.11.2024 | 23,27 | 23,27 | 22,50 | 22,85 | -1,59% | 196.957,00 |
| 18.11.2024 | 22,67 | 23,29 | 22,66 | 23,22 | 3,02% | 174.399,00 |
| 15.11.2024 | 22,59 | 22,87 | 22,20 | 22,54 | 0,22% | 178.162,00 |
| 14.11.2024 | 22,42 | 22,70 | 22,17 | 22,49 | 0,31% | 202.293,00 |
| 13.11.2024 | 22,61 | 23,03 | 22,36 | 22,42 | -0,22% | 208.679,00 |
| 12.11.2024 | 23,12 | 23,19 | 22,37 | 22,47 | -2,98% | 191.521,00 |
| 11.11.2024 | 23,05 | 23,23 | 22,74 | 23,16 | 0,96% | 131.429,00 |
| 08.11.2024 | 22,82 | 23,02 | 22,36 | 22,94 | 0,35% | 212.764,00 |
| 07.11.2024 | 23,30 | 23,45 | 22,66 | 22,86 | -2,14% | 220.525,00 |
| 06.11.2024 | 23,38 | 23,70 | 22,81 | 23,36 | 4,80% | 249.847,00 |
| 05.11.2024 | 22,05 | 22,30 | 21,63 | 22,29 | 1,78% | 150.500,00 |