26,073$
-0,98%
Echtzeit-Aktienkurs Haverty Furniture Companies
Bid:
Ask:
Aktienkurse zur Haverty Furniture Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 86.263,00 |
| 10.02.2026 | 26,98 | 27,67 | 26,85 | 27,02 | 1,66% | 87.338,00 |
| 09.02.2026 | 27,02 | 27,27 | 26,22 | 26,58 | -2,67% | 54.257,00 |
| 06.02.2026 | 27,01 | 27,53 | 25,70 | 27,31 | 1,79% | 92.807,00 |
| 05.02.2026 | 27,16 | 27,19 | 26,62 | 26,83 | -0,89% | 49.605,00 |
| 04.02.2026 | 26,91 | 27,15 | 26,55 | 27,07 | 2,62% | 71.687,00 |
| 03.02.2026 | 26,13 | 26,64 | 25,77 | 26,38 | 1,81% | 73.410,00 |
| 02.02.2026 | 25,41 | 26,06 | 25,35 | 25,91 | 2,33% | 49.483,00 |
| 30.01.2026 | 25,30 | 25,70 | 25,00 | 25,32 | -0,55% | 54.352,00 |
| 29.01.2026 | 25,40 | 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% | 75.573,00 |
| 26.01.2026 | 26,30 | 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 | 27,43 | 27,46 | 26,57 | 26,81 | -0,96% | 49.375,00 |
| 21.01.2026 | 25,70 | 27,19 | 25,70 | 27,07 | 5,41% | 77.784,00 |
| 20.01.2026 | 25,52 | 26,00 | 25,52 | 25,68 | -2,43% | 45.900,00 |
| 16.01.2026 | 26,31 | 26,48 | 26,01 | 26,32 | -0,38% | 91.743,00 |
| 15.01.2026 | 26,39 | 26,72 | 26,13 | 26,42 | -0,11% | 95.567,00 |
| 14.01.2026 | 26,54 | 26,93 | 26,25 | 26,45 | -0,53% | 110.527,00 |
| 13.01.2026 | 25,91 | 26,65 | 25,91 | 26,59 | 1,41% | 40.843,00 |
| 12.01.2026 | 25,82 | 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 | 24,65 | 25,87 | 24,27 | 25,63 | 4,57% | 70.624,00 |
| 07.01.2026 | 24,42 | 24,78 | 24,17 | 24,51 | -0,53% | 45.338,00 |
| 06.01.2026 | 24,05 | 24,80 | 23,83 | 24,64 | 1,19% | 80.063,00 |
| 05.01.2026 | 23,56 | 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 | 23,71 | 23,99 | 23,45 | 23,63 | -0,38% | 73.771,00 |
| 29.12.2025 | 24,10 | 24,10 | 23,59 | 23,72 | -1,58% | 69.546,00 |
| 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 | 24,13 | 24,39 | 23,93 | 23,94 | -1,40% | 76.913,00 |
| 19.12.2025 | 24,94 | 25,01 | 24,23 | 24,28 | -3,31% | 209.095,00 |
| 18.12.2025 | 24,76 | 25,17 | 24,61 | 25,11 | 2,28% | 173.412,00 |
| 17.12.2025 | 24,52 | 25,07 | 24,42 | 24,55 | -0,12% | 74.546,00 |
| 16.12.2025 | 25,00 | 25,27 | 24,58 | 24,58 | -1,80% | 92.941,00 |
| 15.12.2025 | 24,89 | 25,05 | 24,49 | 25,03 | 1,42% | 171.537,00 |
| 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% | 103.766,00 |
| 10.12.2025 | 23,65 | 24,89 | 23,64 | 24,52 | 3,46% | 208.507,00 |
| 09.12.2025 | 23,70 | 23,89 | 23,49 | 23,70 | -0,04% | 60.552,00 |
| 08.12.2025 | 23,60 | 24,10 | 23,56 | 23,71 | -0,34% | 94.225,00 |
| 05.12.2025 | 23,93 | 24,45 | 23,22 | 23,79 | -0,88% | 56.674,00 |
| 04.12.2025 | 24,34 | 24,34 | 23,82 | 24,00 | -1,07% | 83.910,00 |
| 03.12.2025 | 24,12 | 24,72 | 24,09 | 24,26 | 1,25% | 75.578,00 |
| 02.12.2025 | 24,12 | 24,37 | 23,85 | 23,96 | -1,32% | 76.193,00 |
| 01.12.2025 | 23,75 | 24,85 | 23,57 | 24,28 | 2,02% | 265.912,00 |
| 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 | 22,75 | 23,29 | 22,72 | 23,13 | -0,22% | 112.555,00 |
| 21.11.2025 | 22,54 | 23,37 | 22,45 | 23,18 | 3,81% | 98.256,00 |
| 20.11.2025 | 22,83 | 22,83 | 22,25 | 22,33 | -0,22% | 129.454,00 |
| 19.11.2025 | 22,52 | 22,85 | 22,34 | 22,38 | 0,54% | 98.541,00 |
| 18.11.2025 | 22,25 | 22,45 | 21,93 | 22,26 | -0,80% | 99.743,00 |
| 17.11.2025 | 22,44 | 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% | 203.641,00 |
| 12.11.2025 | 22,87 | 23,06 | 22,68 | 22,85 | 1,11% | 83.008,00 |
| 11.11.2025 | 23,21 | 23,21 | 22,23 | 22,60 | 0,76% | 93.776,00 |
| 10.11.2025 | 22,19 | 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% | 116.798,00 |
| 05.11.2025 | 22,59 | 23,41 | 22,43 | 23,18 | 3,16% | 158.659,00 |
| 04.11.2025 | 22,13 | 22,88 | 22,13 | 22,47 | -1,14% | 168.067,00 |
| 03.11.2025 | 21,68 | 23,09 | 21,65 | 22,73 | 4,22% | 243.170,00 |
| 31.10.2025 | 21,70 | 23,04 | 21,58 | 21,81 | 0,74% | 157.149,00 |
| 30.10.2025 | 21,85 | 23,33 | 21,60 | 21,65 | 7,07% | 149.378,00 |
| 29.10.2025 | 20,80 | 21,03 | 20,06 | 20,22 | -2,79% | 110.345,00 |
| 28.10.2025 | 20,58 | 20,98 | 20,28 | 20,80 | 1,86% | 97.535,00 |
| 27.10.2025 | 21,14 | 21,14 | 20,42 | 20,42 | -0,10% | 85.002,00 |
| 24.10.2025 | 20,51 | 20,73 | 20,34 | 20,44 | 0,59% | 61.333,00 |
| 23.10.2025 | 20,40 | 20,61 | 20,16 | 20,32 | 0,25% | 76.573,00 |
| 22.10.2025 | 20,53 | 20,53 | 20,11 | 20,27 | -0,10% | 101.600,00 |
| 21.10.2025 | 20,65 | 20,65 | 20,09 | 20,29 | 0,50% | 89.480,00 |
| 20.10.2025 | 20,27 | 20,55 | 20,09 | 20,19 | 0,55% | 78.784,00 |
| 17.10.2025 | 20,18 | 20,56 | 20,05 | 20,08 | -0,35% | 118.241,00 |
| 16.10.2025 | 20,34 | 20,81 | 20,14 | 20,15 | -2,70% | 124.151,00 |
| 15.10.2025 | 21,01 | 21,01 | 20,45 | 20,71 | 1,22% | 134.050,00 |
| 14.10.2025 | 20,00 | 20,69 | 20,00 | 20,46 | 1,69% | 107.155,00 |
| 13.10.2025 | 20,48 | 20,48 | 20,01 | 20,12 | 0,65% | 116.779,00 |
| 10.10.2025 | 20,31 | 20,62 | 19,89 | 19,99 | -1,48% | 121.939,00 |
| 09.10.2025 | 20,46 | 20,72 | 20,16 | 20,29 | -2,92% | 93.890,00 |
| 08.10.2025 | 20,39 | 20,95 | 20,32 | 20,90 | 2,60% | 79.401,00 |
| 07.10.2025 | 21,00 | 21,01 | 20,36 | 20,37 | -3,37% | 90.976,00 |
| 06.10.2025 | 21,68 | 21,68 | 21,06 | 21,08 | -1,59% | 85.743,00 |
| 03.10.2025 | 21,63 | 21,79 | 21,41 | 21,42 | 0,28% | 10.365,00 |
| 02.10.2025 | 21,33 | 21,50 | 21,14 | 21,36 | -0,47% | 90.498,00 |
| 01.10.2025 | 21,78 | 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 |