21,435$
-2,26%
Echtzeit-Aktienkurs Haverty Furniture Companies
Bid:
Ask:
Aktienkurse zur Haverty Furniture Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 21,89 | 21,92 | 21,35 | 21,46 | -2,14% | 72.851,00 |
| 30.09.2025 | 22,06 | 22,13 | 21,77 | 21,93 | -0,86% | 108.506,00 |
| 29.09.2025 | 22,30 | 22,50 | 22,00 | 22,12 | -1,47% | 70.721,00 |
| 26.09.2025 | 22,23 | 22,49 | 22,19 | 22,45 | 0,72% | 72.606,00 |
| 25.09.2025 | 22,35 | 22,49 | 22,02 | 22,29 | -1,42% | 57.669,00 |
| 24.09.2025 | 22,83 | 22,87 | 22,35 | 22,61 | -0,75% | 68.616,00 |
| 23.09.2025 | 22,84 | 23,36 | 22,57 | 22,78 | 0,31% | 90.039,00 |
| 22.09.2025 | 22,56 | 22,97 | 22,31 | 22,71 | 0,22% | 107.770,00 |
| 19.09.2025 | 23,66 | 23,74 | 22,62 | 22,66 | -4,63% | 330.190,00 |
| 18.09.2025 | 23,47 | 23,81 | 23,18 | 23,76 | 1,80% | 81.439,00 |
| 17.09.2025 | 23,04 | 24,34 | 22,92 | 23,34 | 1,57% | 127.411,00 |
| 16.09.2025 | 23,33 | 23,33 | 22,80 | 22,98 | -0,78% | 77.778,00 |
| 15.09.2025 | 22,99 | 23,19 | 22,66 | 23,16 | 1,62% | 74.833,00 |
| 12.09.2025 | 23,79 | 23,79 | 22,67 | 22,79 | -4,92% | 87.921,00 |
| 11.09.2025 | 23,50 | 24,00 | 23,41 | 23,97 | 2,57% | 78.062,00 |
| 10.09.2025 | 23,40 | 23,71 | 23,15 | 23,37 | -0,72% | 91.212,00 |
| 09.09.2025 | 23,57 | 23,57 | 23,06 | 23,54 | -0,55% | 81.837,00 |
| 08.09.2025 | 24,01 | 24,01 | 23,39 | 23,67 | -1,37% | 84.738,00 |
| 05.09.2025 | 23,69 | 24,16 | 23,55 | 24,00 | 1,82% | 138.537,00 |
| 04.09.2025 | 22,33 | 23,61 | 22,33 | 23,57 | 5,84% | 142.051,00 |
| 03.09.2025 | 22,44 | 22,60 | 22,14 | 22,27 | -0,76% | 127.775,00 |
| 02.09.2025 | 22,37 | 22,65 | 22,17 | 22,44 | -0,49% | 108.940,00 |
| 29.08.2025 | 22,61 | 22,64 | 22,33 | 22,55 | 0,13% | 110.256,00 |
| 28.08.2025 | 22,53 | 22,95 | 22,33 | 22,52 | -1,62% | 63.372,00 |
| 27.08.2025 | 22,95 | 23,03 | 22,73 | 22,89 | -0,22% | 61.143,00 |
| 26.08.2025 | 23,29 | 23,39 | 22,83 | 22,94 | -0,61% | 70.885,00 |
| 25.08.2025 | 22,75 | 23,31 | 22,46 | 23,08 | -1,20% | 155.246,00 |
| 22.08.2025 | 22,55 | 23,49 | 22,51 | 23,36 | 4,89% | 181.458,00 |
| 21.08.2025 | 22,04 | 22,40 | 21,84 | 22,27 | -0,36% | 120.267,00 |
| 20.08.2025 | 22,62 | 22,82 | 22,33 | 22,35 | -2,57% | 69.297,00 |
| 19.08.2025 | 22,83 | 23,19 | 22,64 | 22,94 | 2,27% | 73.013,00 |
| 18.08.2025 | 22,63 | 22,73 | 22,36 | 22,43 | 0,00% | 64.622,00 |
| 15.08.2025 | 22,74 | 22,81 | 22,05 | 22,43 | -1,06% | 167.135,00 |
| 14.08.2025 | 23,07 | 23,07 | 22,17 | 22,67 | -2,03% | 87.222,00 |
| 13.08.2025 | 22,42 | 23,16 | 22,14 | 23,14 | 4,19% | 88.001,00 |
| 12.08.2025 | 21,51 | 22,32 | 21,31 | 22,21 | 5,41% | 115.196,00 |
| 11.08.2025 | 21,26 | 21,33 | 20,81 | 21,07 | -0,52% | 51.290,00 |
| 08.08.2025 | 21,24 | 21,75 | 20,85 | 21,18 | -0,42% | 115.822,00 |
| 07.08.2025 | 21,20 | 21,39 | 20,96 | 21,27 | 0,28% | 55.285,00 |
| 06.08.2025 | 21,45 | 21,50 | 21,15 | 21,21 | -0,80% | 58.335,00 |
| 05.08.2025 | 20,91 | 21,39 | 20,81 | 21,38 | 2,64% | 89.650,00 |
| 04.08.2025 | 20,93 | 20,94 | 20,56 | 20,83 | 2,11% | 63.634,00 |
| 01.08.2025 | 20,50 | 20,60 | 20,07 | 20,40 | -1,11% | 114.089,00 |
| 31.07.2025 | 20,64 | 20,76 | 19,53 | 20,63 | -1,15% | 132.148,00 |
| 30.07.2025 | 21,14 | 21,51 | 20,81 | 20,87 | -1,28% | 72.969,00 |
| 29.07.2025 | 21,95 | 21,96 | 21,04 | 21,14 | -3,34% | 80.223,00 |
| 28.07.2025 | 21,38 | 21,92 | 21,36 | 21,87 | 2,15% | 74.304,00 |
| 25.07.2025 | 21,40 | 21,43 | 20,93 | 21,41 | 0,75% | 108.699,00 |
| 24.07.2025 | 22,08 | 22,08 | 21,12 | 21,25 | -4,32% | 65.766,00 |
| 23.07.2025 | 21,63 | 22,28 | 21,63 | 22,21 | 2,87% | 62.014,00 |
| 22.07.2025 | 21,03 | 21,82 | 21,03 | 21,59 | 3,10% | 69.384,00 |
| 21.07.2025 | 20,61 | 21,05 | 20,61 | 20,94 | 1,06% | 83.914,00 |
| 18.07.2025 | 21,00 | 21,08 | 20,59 | 20,72 | -0,72% | 65.726,00 |
| 17.07.2025 | 21,08 | 21,14 | 20,78 | 20,87 | 0,48% | 76.774,00 |
| 16.07.2025 | 21,07 | 21,11 | 20,45 | 20,77 | -0,05% | 95.332,00 |
| 15.07.2025 | 21,79 | 21,89 | 20,76 | 20,78 | -5,46% | 110.139,00 |
| 14.07.2025 | 22,09 | 22,47 | 21,59 | 21,98 | -1,17% | 99.738,00 |
| 11.07.2025 | 22,53 | 22,59 | 22,20 | 22,24 | -2,75% | 98.166,00 |
| 10.07.2025 | 22,06 | 23,13 | 21,93 | 22,87 | 3,77% | 121.754,00 |
| 09.07.2025 | 22,12 | 22,18 | 21,84 | 22,04 | 0,05% | 77.580,00 |
| 08.07.2025 | 21,95 | 22,45 | 21,83 | 22,03 | -0,18% | 96.308,00 |
| 07.07.2025 | 22,07 | 22,51 | 21,99 | 22,07 | -1,47% | 97.235,00 |
| 03.07.2025 | 22,26 | 22,43 | 22,05 | 22,40 | 1,13% | 58.154,00 |
| 02.07.2025 | 21,62 | 22,28 | 21,62 | 22,15 | 2,40% | 142.568,00 |
| 01.07.2025 | 20,11 | 22,11 | 20,08 | 21,63 | 6,29% | 120.927,00 |
| 30.06.2025 | 20,42 | 20,70 | 20,28 | 20,35 | -0,29% | 102.311,00 |
| 27.06.2025 | 20,60 | 20,73 | 20,34 | 20,41 | -0,44% | 210.418,00 |
| 26.06.2025 | 20,18 | 20,53 | 20,18 | 20,50 | 1,54% | 107.963,00 |
| 25.06.2025 | 19,91 | 20,21 | 19,91 | 20,19 | 0,60% | 68.853,00 |
| 24.06.2025 | 20,27 | 20,27 | 19,78 | 20,07 | 0,85% | 71.730,00 |
| 23.06.2025 | 20,12 | 20,20 | 19,34 | 19,90 | -1,78% | 94.753,00 |
| 20.06.2025 | 20,45 | 20,45 | 20,04 | 20,26 | 0,05% | 249.359,00 |
| 18.06.2025 | 20,01 | 20,47 | 20,01 | 20,25 | 1,30% | 94.447,00 |
| 17.06.2025 | 20,00 | 20,49 | 19,88 | 19,99 | -0,50% | 142.087,00 |
| 16.06.2025 | 19,60 | 20,09 | 19,41 | 20,09 | 3,56% | 77.928,00 |
| 13.06.2025 | 19,50 | 19,86 | 19,32 | 19,40 | -2,85% | 102.995,00 |
| 12.06.2025 | 19,75 | 20,02 | 19,52 | 19,97 | 0,20% | 145.612,00 |
| 11.06.2025 | 20,92 | 20,97 | 19,91 | 19,93 | -4,04% | 109.184,00 |
| 10.06.2025 | 20,44 | 20,89 | 20,32 | 20,77 | 2,21% | 100.342,00 |
| 09.06.2025 | 19,94 | 20,38 | 19,87 | 20,32 | 2,68% | 94.993,00 |
| 06.06.2025 | 19,79 | 19,89 | 19,49 | 19,79 | 1,07% | 96.661,00 |
| 05.06.2025 | 19,75 | 19,75 | 19,46 | 19,58 | -0,25% | 100.359,00 |
| 04.06.2025 | 19,86 | 19,86 | 19,54 | 19,63 | -0,66% | 104.498,00 |
| 03.06.2025 | 19,70 | 20,18 | 19,54 | 19,76 | -0,45% | 117.111,00 |
| 02.06.2025 | 20,48 | 21,00 | 19,84 | 19,85 | -5,30% | 175.820,00 |
| 30.05.2025 | 20,79 | 21,15 | 20,53 | 20,96 | 0,96% | 130.960,00 |
| 29.05.2025 | 20,95 | 21,06 | 20,62 | 20,76 | -0,72% | 82.506,00 |
| 28.05.2025 | 21,16 | 21,35 | 20,82 | 20,91 | -1,27% | 125.502,00 |
| 27.05.2025 | 20,52 | 21,21 | 20,25 | 21,18 | 4,59% | 108.099,00 |
| 23.05.2025 | 19,94 | 20,32 | 19,94 | 20,25 | -1,07% | 125.287,00 |
| 22.05.2025 | 20,47 | 20,64 | 20,38 | 20,47 | -1,06% | 117.009,00 |
| 21.05.2025 | 20,50 | 20,71 | 20,37 | 20,69 | -0,39% | 235.466,00 |
| 20.05.2025 | 20,88 | 21,04 | 20,71 | 20,77 | -0,19% | 84.965,00 |
| 19.05.2025 | 20,64 | 20,88 | 20,41 | 20,81 | -1,37% | 116.454,00 |
| 16.05.2025 | 21,27 | 21,36 | 20,91 | 21,10 | -0,38% | 94.849,00 |
| 15.05.2025 | 20,84 | 21,23 | 20,84 | 21,18 | 0,86% | 94.738,00 |
| 14.05.2025 | 20,55 | 21,10 | 20,55 | 21,00 | 1,16% | 168.258,00 |
| 13.05.2025 | 21,01 | 21,16 | 20,70 | 20,76 | -1,14% | 83.553,00 |
| 12.05.2025 | 20,77 | 21,32 | 20,01 | 21,00 | 9,49% | 192.165,00 |
| 09.05.2025 | 19,44 | 19,48 | 19,14 | 19,18 | -1,03% | 128.015,00 |