23,500$
-1,34%
Echtzeit-Aktienkurs Haverty Furniture Companies
Bid:
Ask:
Aktienkurse zur Haverty Furniture Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 23,81 | 23,81 | 23,50 | 23,50 | -1,34% | 5.581,00 |
| 28.05.2026 | 23,81 | 24,14 | 23,56 | 23,82 | 0,51% | 93.179,00 |
| 27.05.2026 | 23,22 | 24,08 | 22,75 | 23,70 | 3,04% | 85.003,00 |
| 26.05.2026 | 22,55 | 23,08 | 22,27 | 23,00 | 2,91% | 94.429,00 |
| 22.05.2026 | 22,30 | 22,50 | 21,87 | 22,35 | 0,45% | 72.499,00 |
| 21.05.2026 | 21,61 | 22,32 | 21,36 | 22,25 | 2,06% | 117.667,00 |
| 20.05.2026 | 21,21 | 21,90 | 21,11 | 21,80 | 2,73% | 91.635,00 |
| 19.05.2026 | 20,77 | 21,31 | 20,54 | 21,22 | 0,14% | 76.587,00 |
| 18.05.2026 | 20,63 | 21,66 | 20,63 | 21,19 | 1,83% | 124.283,00 |
| 15.05.2026 | 20,73 | 21,00 | 20,52 | 20,81 | -0,53% | 100.698,00 |
| 14.05.2026 | 20,55 | 20,99 | 20,16 | 20,92 | 1,90% | 80.232,00 |
| 13.05.2026 | 20,66 | 20,69 | 20,10 | 20,53 | -0,82% | 117.644,00 |
| 12.05.2026 | 21,31 | 21,31 | 20,67 | 20,70 | -2,63% | 105.257,00 |
| 11.05.2026 | 22,29 | 22,29 | 21,25 | 21,26 | -4,23% | 103.407,00 |
| 08.05.2026 | 21,67 | 22,50 | 21,35 | 22,20 | 2,07% | 104.038,00 |
| 07.05.2026 | 21,77 | 22,36 | 21,50 | 21,75 | 0,14% | 77.206,00 |
| 06.05.2026 | 20,30 | 22,13 | 20,30 | 21,72 | 7,26% | 118.180,00 |
| 05.05.2026 | 21,09 | 22,32 | 20,25 | 20,25 | -1,65% | 190.049,00 |
| 04.05.2026 | 21,60 | 22,94 | 20,59 | 20,59 | -5,29% | 109.208,00 |
| 01.05.2026 | 22,04 | 22,15 | 21,73 | 21,74 | -1,81% | 70.097,00 |
| 30.04.2026 | 21,90 | 22,53 | 21,74 | 22,14 | 1,56% | 86.572,00 |
| 29.04.2026 | 22,02 | 22,16 | 21,54 | 21,80 | -2,37% | 54.585,00 |
| 28.04.2026 | 22,80 | 22,80 | 22,00 | 22,33 | -1,50% | 50.571,00 |
| 27.04.2026 | 22,56 | 22,90 | 22,54 | 22,67 | -0,18% | 57.802,00 |
| 24.04.2026 | 22,89 | 22,94 | 22,65 | 22,71 | -0,31% | 37.154,00 |
| 23.04.2026 | 23,07 | 23,07 | 22,50 | 22,78 | -0,39% | 48.799,00 |
| 22.04.2026 | 23,40 | 23,55 | 22,80 | 22,87 | -1,46% | 57.708,00 |
| 21.04.2026 | 23,40 | 23,71 | 23,14 | 23,21 | -0,73% | 52.790,00 |
| 20.04.2026 | 23,29 | 23,67 | 22,79 | 23,38 | 0,43% | 65.712,00 |
| 17.04.2026 | 23,00 | 23,67 | 23,00 | 23,28 | 2,96% | 86.597,00 |
| 16.04.2026 | 22,43 | 22,75 | 22,18 | 22,61 | 0,27% | 96.614,00 |
| 15.04.2026 | 22,51 | 22,57 | 22,15 | 22,55 | 0,18% | 53.493,00 |
| 14.04.2026 | 22,14 | 22,72 | 22,14 | 22,51 | 1,08% | 61.487,00 |
| 13.04.2026 | 22,38 | 22,53 | 21,40 | 22,27 | -0,58% | 184.430,00 |
| 10.04.2026 | 22,65 | 22,72 | 22,26 | 22,40 | -0,44% | 71.183,00 |
| 09.04.2026 | 21,98 | 22,63 | 21,89 | 22,50 | 1,31% | 129.813,00 |
| 08.04.2026 | 21,91 | 22,60 | 21,91 | 22,21 | 5,91% | 168.173,00 |
| 07.04.2026 | 21,02 | 21,32 | 20,27 | 20,97 | -0,29% | 204.244,00 |
| 06.04.2026 | 20,72 | 21,09 | 20,57 | 21,03 | 0,96% | 78.060,00 |
| 02.04.2026 | 21,04 | 21,15 | 20,58 | 20,83 | -2,62% | 199.076,00 |
| 01.04.2026 | 21,04 | 21,67 | 21,03 | 21,39 | 0,99% | 139.953,00 |
| 31.03.2026 | 21,41 | 21,76 | 20,90 | 21,18 | 0,67% | 162.212,00 |
| 30.03.2026 | 21,54 | 21,88 | 20,88 | 21,04 | -1,22% | 105.222,00 |
| 27.03.2026 | 21,30 | 21,62 | 21,02 | 21,30 | -0,28% | 149.287,00 |
| 26.03.2026 | 21,29 | 21,52 | 20,92 | 21,36 | 0,56% | 114.864,00 |
| 25.03.2026 | 21,20 | 21,35 | 20,47 | 21,24 | 2,66% | 301.864,00 |
| 24.03.2026 | 21,20 | 21,20 | 20,49 | 20,69 | -1,76% | 195.369,00 |
| 23.03.2026 | 21,61 | 21,68 | 21,06 | 21,06 | 1,25% | 145.482,00 |
| 20.03.2026 | 21,41 | 21,47 | 20,55 | 20,80 | -1,52% | 329.767,00 |
| 19.03.2026 | 21,01 | 21,43 | 20,39 | 21,12 | -0,94% | 387.898,00 |
| 18.03.2026 | 21,79 | 22,16 | 21,30 | 21,32 | -2,78% | 125.494,00 |
| 17.03.2026 | 21,80 | 22,15 | 21,48 | 21,93 | 1,34% | 183.739,00 |
| 16.03.2026 | 21,65 | 22,08 | 21,60 | 21,64 | 0,79% | 102.751,00 |
| 13.03.2026 | 21,58 | 21,85 | 21,26 | 21,47 | -0,42% | 97.114,00 |
| 12.03.2026 | 21,72 | 21,96 | 21,35 | 21,56 | -1,33% | 161.038,00 |
| 11.03.2026 | 22,05 | 22,27 | 21,46 | 21,85 | -0,27% | 162.450,00 |
| 10.03.2026 | 22,02 | 22,61 | 21,71 | 21,91 | -1,62% | 168.052,00 |
| 09.03.2026 | 22,76 | 22,76 | 21,65 | 22,27 | -2,75% | 122.234,00 |
| 06.03.2026 | 22,88 | 23,03 | 22,29 | 22,90 | -1,55% | 110.591,00 |
| 05.03.2026 | 22,91 | 23,43 | 22,91 | 23,26 | -0,21% | 111.232,00 |
| 04.03.2026 | 23,29 | 23,48 | 22,80 | 23,31 | 1,52% | 65.893,00 |
| 03.03.2026 | 22,67 | 23,21 | 22,46 | 22,96 | -0,91% | 79.969,00 |
| 02.03.2026 | 23,41 | 23,58 | 22,97 | 23,17 | -2,69% | 87.135,00 |
| 27.02.2026 | 23,61 | 23,97 | 23,33 | 23,81 | -0,42% | 53.968,00 |
| 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 |