25,810$
-4,41%
Echtzeit-Aktienkurs Haverty Furniture Companies
Bid:
Ask:
Aktienkurse zur Haverty Furniture Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 26,16 | 26,49 | 25,42 | 25,74 | -4,67% | 2.924,00 |
| 12.02.2026 | 27,00 | 27,00 | 27,00 | 27,00 | -7,41% | 2.462,00 |
| 11.02.2026 | 29,54 | 32,00 | 28,04 | 29,16 | -23,56% | 12.995,00 |
| 10.02.2026 | 33,04 | 44,99 | 31,05 | 38,15 | 35,77% | 343.698,00 |
| 09.02.2026 | 27,09 | 28,10 | 27,09 | 28,10 | 2,37% | 1.503,00 |
| 06.02.2026 | 27,50 | 27,50 | 27,35 | 27,45 | 6,89% | 155,00 |
| 28.01.2026 | 25,68 | 25,68 | 25,68 | 25,68 | -0,47% | 272,00 |
| 27.01.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 3,20% | 768,00 |
| 26.01.2026 | 25,00 | 25,00 | 25,00 | 25,00 | -4,62% | 294,00 |
| 21.01.2026 | 26,21 | 26,21 | 26,21 | 26,21 | -0,72% | 176,00 |
| 20.01.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 3,12% | 128,00 |
| 09.01.2026 | 25,60 | 25,60 | 25,60 | 25,60 | 10,34% | 577,00 |
| 02.01.2026 | 23,20 | 23,20 | 23,20 | 23,20 | 0,26% | 65,00 |
| 31.12.2025 | 23,15 | 23,15 | 23,14 | 23,14 | -11,48% | 332,00 |
| 19.12.2025 | 25,15 | 26,14 | 25,11 | 26,14 | 3,94% | 2.787,00 |
| 18.12.2025 | 25,15 | 25,15 | 25,15 | 25,15 | 2,65% | 206,00 |
| 15.12.2025 | 24,50 | 24,50 | 24,50 | 24,50 | -3,92% | 86,00 |
| 12.12.2025 | 25,50 | 25,50 | 25,50 | 25,50 | 4,72% | 639,00 |
| 11.12.2025 | 24,35 | 24,35 | 24,35 | 24,35 | -1,97% | 394,00 |
| 10.12.2025 | 24,84 | 24,84 | 24,84 | 24,84 | 1,80% | 551,00 |
| 25.11.2025 | 24,15 | 24,40 | 24,15 | 24,40 | 9,91% | 492,00 |
| 14.11.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -2,42% | 251,00 |
| 13.11.2025 | 22,75 | 22,75 | 22,75 | 22,75 | -0,66% | 323,00 |
| 11.11.2025 | 22,90 | 22,90 | 22,90 | 22,90 | 0,62% | 118,00 |
| 05.11.2025 | 22,76 | 22,76 | 22,76 | 22,76 | 4,40% | 252,00 |
| 04.11.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -2,07% | 142,00 |
| 30.10.2025 | 22,26 | 22,26 | 22,26 | 22,26 | 7,54% | 17,00 |
| 29.10.2025 | 20,60 | 20,70 | 20,60 | 20,70 | 4,07% | 546,00 |
| 17.10.2025 | 19,97 | 19,97 | 19,89 | 19,89 | -2,69% | 25,00 |
| 16.10.2025 | 20,44 | 20,44 | 20,44 | 20,44 | 0,79% | 314,00 |
| 09.10.2025 | 20,28 | 20,28 | 20,28 | 20,28 | -3,20% | 126,00 |
| 07.10.2025 | 20,95 | 20,95 | 20,95 | 20,95 | -0,19% | 135,00 |
| 02.10.2025 | 20,99 | 20,99 | 20,99 | 20,99 | -3,45% | 319,00 |
| 26.09.2025 | 21,74 | 21,74 | 21,74 | 21,74 | -9,98% | 267,00 |
| 24.09.2025 | 24,15 | 24,15 | 24,15 | 24,15 | -2,38% | 229,00 |
| 17.09.2025 | 24,20 | 24,78 | 24,20 | 24,74 | 12,40% | 299,00 |
| 15.09.2025 | 22,01 | 22,01 | 22,01 | 22,01 | -6,62% | 113,00 |
| 08.09.2025 | 23,57 | 23,57 | 23,57 | 23,57 | 0,17% | 40,00 |
| 05.09.2025 | 23,53 | 23,53 | 23,53 | 23,53 | 5,00% | 210,00 |
| 28.08.2025 | 22,16 | 22,41 | 22,16 | 22,41 | -1,36% | 45,00 |
| 27.08.2025 | 22,55 | 22,72 | 22,55 | 22,72 | 0,31% | 51,00 |
| 26.08.2025 | 23,01 | 23,01 | 22,65 | 22,65 | -1,09% | 100,00 |
| 25.08.2025 | 22,78 | 23,03 | 22,78 | 22,90 | 2,69% | 46,00 |
| 15.08.2025 | 22,30 | 22,30 | 22,30 | 22,30 | 0,00% | 6.750,00 |
| 14.08.2025 | 23,40 | 23,40 | 21,97 | 22,30 | -2,62% | 6.143,00 |
| 12.08.2025 | 23,29 | 23,29 | 22,00 | 22,90 | 1,37% | 3.866,00 |
| 11.08.2025 | 22,59 | 22,59 | 22,59 | 22,59 | 0,40% | 516,00 |
| 08.08.2025 | 21,28 | 22,50 | 21,28 | 22,50 | 0,22% | 1.116,00 |
| 07.08.2025 | 21,61 | 23,50 | 21,61 | 22,45 | 6,00% | 3.253,00 |
| 22.07.2025 | 21,18 | 21,18 | 21,18 | 21,18 | -0,09% | 153,00 |
| 21.07.2025 | 21,25 | 21,25 | 21,15 | 21,20 | 1,63% | 588,00 |
| 18.07.2025 | 20,86 | 20,86 | 20,86 | 20,86 | -1,14% | 112,00 |
| 17.07.2025 | 21,30 | 21,30 | 21,10 | 21,10 | 1,74% | 676,00 |
| 16.07.2025 | 20,76 | 20,76 | 20,74 | 20,74 | -8,31% | 345,00 |
| 11.07.2025 | 22,62 | 22,62 | 22,62 | 22,62 | -1,65% | 283,00 |
| 10.07.2025 | 22,69 | 23,00 | 22,69 | 23,00 | 4,55% | 289,00 |
| 08.07.2025 | 21,99 | 22,00 | 21,99 | 22,00 | 0,73% | 393,00 |
| 01.07.2025 | 21,84 | 21,84 | 21,84 | 21,84 | 6,28% | 84,00 |
| 26.06.2025 | 20,55 | 20,55 | 20,55 | 20,55 | 3,21% | 194,00 |
| 25.06.2025 | 19,91 | 19,91 | 19,91 | 19,91 | -0,30% | 112,00 |
| 16.06.2025 | 19,97 | 19,97 | 19,97 | 19,97 | -6,03% | 342,00 |
| 11.06.2025 | 21,25 | 21,25 | 21,25 | 21,25 | 4,68% | 258,00 |
| 03.06.2025 | 20,30 | 20,30 | 20,30 | 20,30 | -1,98% | 151,00 |
| 13.05.2025 | 20,57 | 20,71 | 20,54 | 20,71 | 10,69% | 310,00 |
| 07.05.2025 | 18,61 | 18,71 | 18,61 | 18,71 | -5,60% | 596,00 |
| 05.05.2025 | 19,82 | 19,82 | 19,82 | 19,82 | -0,90% | 168,00 |
| 02.05.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 6,95% | 434,00 |
| 29.04.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 3,54% | 353,00 |
| 28.04.2025 | 18,06 | 18,06 | 18,06 | 18,06 | 3,79% | 163,00 |
| 22.04.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 2,72% | 545,00 |
| 21.04.2025 | 17,35 | 17,35 | 16,94 | 16,94 | -1,97% | 268,00 |
| 16.04.2025 | 17,28 | 17,28 | 17,28 | 17,28 | -3,73% | 107,00 |
| 11.04.2025 | 17,95 | 17,95 | 17,95 | 17,95 | -3,49% | 6.350,00 |
| 07.04.2025 | 18,82 | 18,82 | 18,60 | 18,60 | 1,92% | 671,00 |
| 03.04.2025 | 18,25 | 18,25 | 18,25 | 18,25 | -7,83% | 183,00 |
| 02.04.2025 | 19,90 | 19,92 | 19,80 | 19,80 | 0,35% | 944,00 |
| 31.03.2025 | 19,90 | 20,79 | 19,73 | 19,73 | -7,98% | 2.895,00 |
| 27.03.2025 | 21,10 | 21,71 | 21,01 | 21,44 | 2,10% | 3.035,00 |
| 26.03.2025 | 20,90 | 21,00 | 20,90 | 21,00 | 2,89% | 460,00 |
| 25.03.2025 | 21,25 | 21,25 | 20,41 | 20,41 | -4,63% | 841,00 |
| 24.03.2025 | 22,20 | 23,00 | 21,40 | 21,40 | -6,96% | 3.068,00 |
| 21.03.2025 | 21,82 | 23,00 | 21,15 | 23,00 | 6,38% | 2.836,00 |
| 12.03.2025 | 22,09 | 22,09 | 21,62 | 21,62 | 0,32% | 1.890,00 |
| 06.03.2025 | 22,00 | 22,00 | 21,50 | 21,55 | 0,75% | 1.252,00 |
| 05.03.2025 | 21,76 | 21,95 | 21,39 | 21,39 | 0,61% | 1.701,00 |
| 04.03.2025 | 21,26 | 21,26 | 21,26 | 21,26 | -6,80% | 1.178,00 |
| 03.03.2025 | 22,81 | 22,81 | 22,81 | 22,81 | 2,33% | 545,00 |
| 27.02.2025 | 22,00 | 22,29 | 21,93 | 22,29 | -5,15% | 434,00 |
| 25.02.2025 | 23,51 | 23,51 | 23,50 | 23,50 | 11,90% | 265,00 |
| 24.02.2025 | 21,05 | 21,05 | 21,00 | 21,00 | -1,78% | 56,00 |
| 21.02.2025 | 21,38 | 21,38 | 21,38 | 21,38 | -3,39% | 481,00 |
| 14.02.2025 | 22,13 | 22,13 | 22,13 | 22,13 | 1,64% | 196,00 |
| 13.02.2025 | 21,77 | 21,77 | 21,77 | 21,77 | -1,96% | 491,00 |
| 11.02.2025 | 22,21 | 22,21 | 22,21 | 22,21 | 6,88% | 301,00 |
| 07.02.2025 | 21,36 | 21,36 | 20,78 | 20,78 | -7,07% | 1.708,00 |
| 31.01.2025 | 22,92 | 22,92 | 22,36 | 22,36 | -4,00% | 336,00 |
| 30.01.2025 | 23,29 | 23,29 | 23,29 | 23,29 | 4,49% | 114,00 |
| 31.12.2024 | 22,36 | 22,36 | 22,29 | 22,29 | 1,97% | 273,00 |
| 30.12.2024 | 21,86 | 21,86 | 21,86 | 21,86 | -1,22% | 123,00 |
| 27.12.2024 | 21,94 | 22,13 | 21,92 | 22,13 | 2,93% | 415,00 |