28,010$
-11,08%
Echtzeit-Aktienkurs Haverty Furniture Companies
Bid:
Ask:
Aktienkurse zur Haverty Furniture Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 28,00 | 28,50 | 28,00 | 28,01 | -11,08% | 527,00 |
| 29.04.2024 | 31,50 | 31,50 | 31,50 | 31,50 | -2,93% | 19.890,00 |
| 23.04.2024 | 32,45 | 32,45 | 32,45 | 32,45 | 5,98% | 244,00 |
| 18.04.2024 | 30,62 | 30,62 | 30,62 | 30,62 | 0,86% | 1.054,00 |
| 17.04.2024 | 30,58 | 30,58 | 30,36 | 30,36 | -8,55% | 212,00 |
| 01.04.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -1,86% | 272,00 |
| 28.03.2024 | 33,83 | 33,83 | 33,83 | 33,83 | 5,69% | 26.940,00 |
| 22.03.2024 | 32,70 | 32,70 | 31,94 | 32,01 | 1,88% | 10,00 |
| 18.03.2024 | 31,58 | 31,74 | 31,30 | 31,42 | -0,73% | 87,00 |
| 15.03.2024 | 31,56 | 31,65 | 31,56 | 31,65 | -2,44% | 6,00 |
| 13.03.2024 | 32,44 | 32,44 | 32,44 | 32,44 | 0,36% | 130,00 |
| 12.03.2024 | 33,55 | 33,55 | 32,33 | 32,33 | -4,05% | 2,00 |
| 08.03.2024 | 33,31 | 33,85 | 33,31 | 33,69 | 1,45% | 3,00 |
| 07.03.2024 | 34,41 | 34,41 | 33,21 | 33,21 | 0,88% | 3,00 |
| 06.03.2024 | 32,92 | 32,92 | 32,92 | 32,92 | -3,26% | 102,00 |
| 05.03.2024 | 34,44 | 34,44 | 34,03 | 34,03 | -0,26% | 1.622,00 |
| 04.03.2024 | 33,98 | 34,12 | 33,98 | 34,12 | -1,56% | 3,00 |
| 29.02.2024 | 34,24 | 34,66 | 34,24 | 34,66 | -2,89% | 4,00 |
| 12.02.2024 | 35,69 | 35,69 | 35,69 | 35,69 | 4,88% | 259,00 |
| 07.02.2024 | 34,03 | 34,03 | 34,03 | 34,03 | -2,77% | 102,00 |
| 25.01.2024 | 34,42 | 35,00 | 34,35 | 35,00 | -2,78% | 454,00 |
| 24.01.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 3,18% | 310,00 |
| 12.01.2024 | 34,90 | 34,90 | 34,89 | 34,89 | -0,23% | 576,00 |
| 04.01.2024 | 34,97 | 34,97 | 34,97 | 34,97 | 0,63% | 111,00 |
| 03.01.2024 | 35,62 | 35,62 | 34,75 | 34,75 | -2,33% | 293,00 |
| 20.12.2023 | 35,58 | 35,58 | 35,58 | 35,58 | 1,48% | 440,00 |
| 19.12.2023 | 35,06 | 35,06 | 35,06 | 35,06 | 0,43% | 103,00 |
| 18.12.2023 | 36,25 | 36,25 | 34,75 | 34,91 | -12,73% | 1.848,00 |
| 15.12.2023 | 40,00 | 40,00 | 40,00 | 40,00 | 22,44% | 3.898,00 |
| 13.12.2023 | 33,49 | 33,49 | 32,67 | 32,67 | 3,16% | 597,00 |
| 04.12.2023 | 31,67 | 31,67 | 31,67 | 31,67 | -3,74% | 410,00 |
| 24.11.2023 | 32,92 | 32,93 | 32,90 | 32,90 | 2,02% | 434,00 |
| 22.11.2023 | 32,25 | 32,25 | 32,25 | 32,25 | -1,56% | 157,00 |
| 21.11.2023 | 32,72 | 32,76 | 32,72 | 32,76 | 0,75% | 1.311,00 |
| 20.11.2023 | 32,52 | 32,52 | 32,52 | 32,52 | 2,00% | 437,00 |
| 15.11.2023 | 31,88 | 31,88 | 31,88 | 31,88 | 10,89% | 210,00 |
| 09.11.2023 | 28,75 | 28,75 | 28,75 | 28,75 | 9,48% | 122,00 |
| 02.11.2023 | 26,26 | 26,26 | 26,26 | 26,26 | 0,61% | 200,00 |
| 30.10.2023 | 26,10 | 26,10 | 26,10 | 26,10 | -7,22% | 359,00 |
| 17.10.2023 | 28,13 | 28,13 | 28,13 | 28,13 | -3,00% | 147,00 |
| 26.09.2023 | 29,00 | 29,00 | 29,00 | 29,00 | -8,52% | 105,00 |
| 01.09.2023 | 31,70 | 31,70 | 31,70 | 31,70 | 1,12% | 159,00 |
| 22.08.2023 | 31,35 | 31,35 | 31,35 | 31,35 | -8,31% | 153,00 |
| 02.08.2023 | 34,19 | 34,19 | 34,19 | 34,19 | -1,84% | 200,00 |
| 01.08.2023 | 34,83 | 34,83 | 34,83 | 34,83 | -2,03% | 334,00 |
| 31.07.2023 | 35,55 | 35,55 | 35,55 | 35,55 | 4,56% | 388,00 |
| 27.07.2023 | 34,00 | 34,00 | 34,00 | 34,00 | 3,03% | 114,00 |
| 19.07.2023 | 33,00 | 33,00 | 33,00 | 33,00 | 3,42% | 137,00 |
| 18.07.2023 | 31,91 | 31,91 | 31,91 | 31,91 | -0,28% | 110,00 |
| 11.07.2023 | 31,65 | 32,16 | 31,65 | 32,00 | 13,52% | 1.347,00 |
| 23.06.2023 | 28,19 | 28,19 | 28,19 | 28,19 | -0,21% | 107,00 |
| 21.06.2023 | 28,25 | 28,25 | 28,25 | 28,25 | -1,98% | 122,00 |
| 20.06.2023 | 28,82 | 28,82 | 28,82 | 28,82 | 0,10% | 130,00 |
| 15.06.2023 | 28,79 | 28,79 | 28,79 | 28,79 | 1,70% | 103,00 |
| 12.06.2023 | 28,31 | 28,31 | 28,31 | 28,31 | 0,46% | 107,00 |
| 07.06.2023 | 28,18 | 28,18 | 28,18 | 28,18 | 3,00% | 117,00 |
| 06.06.2023 | 27,45 | 27,45 | 27,36 | 27,36 | 3,01% | 2.218,00 |
| 05.06.2023 | 26,64 | 26,64 | 26,56 | 26,56 | -0,15% | 305,00 |
| 02.06.2023 | 26,56 | 26,60 | 26,56 | 26,60 | 2,01% | 367,00 |
| 01.06.2023 | 26,28 | 26,28 | 26,08 | 26,08 | 0,35% | 2,00 |
| 30.05.2023 | 26,06 | 26,06 | 25,99 | 25,99 | -0,21% | 2,00 |
| 24.05.2023 | 26,51 | 26,51 | 26,04 | 26,04 | -2,40% | 2,00 |
| 22.05.2023 | 26,32 | 26,68 | 26,32 | 26,68 | 2,81% | 3,00 |
| 17.05.2023 | 25,88 | 25,95 | 25,66 | 25,95 | 1,45% | 23,00 |
| 11.05.2023 | 25,58 | 25,58 | 25,58 | 25,58 | 2,44% | 1,00 |
| 10.05.2023 | 25,24 | 25,42 | 24,97 | 24,97 | -2,73% | 8,00 |
| 09.05.2023 | 25,59 | 25,67 | 24,98 | 25,67 | -1,42% | 38,00 |
| 08.05.2023 | 25,97 | 26,43 | 25,97 | 26,04 | -0,38% | 39,00 |
| 04.05.2023 | 26,15 | 26,15 | 26,14 | 26,14 | -2,75% | 368,00 |
| 03.05.2023 | 27,27 | 27,27 | 26,88 | 26,88 | -5,88% | 7,00 |
| 02.05.2023 | 28,89 | 28,90 | 28,56 | 28,56 | -4,32% | 7,00 |
| 01.05.2023 | 29,85 | 29,85 | 29,85 | 29,85 | 1,02% | 256,00 |
| 28.04.2023 | 29,08 | 30,22 | 29,08 | 29,55 | 0,34% | 54,00 |
| 27.04.2023 | 29,26 | 29,45 | 29,26 | 29,45 | 2,43% | 5,00 |
| 26.04.2023 | 28,76 | 29,04 | 28,72 | 28,75 | -5,64% | 53,00 |
| 24.04.2023 | 30,47 | 30,47 | 30,47 | 30,47 | -2,50% | 148,00 |
| 21.04.2023 | 31,25 | 31,25 | 31,25 | 31,25 | -2,83% | 305,00 |
| 20.04.2023 | 32,31 | 32,51 | 32,14 | 32,16 | -0,06% | 48,00 |
| 19.04.2023 | 32,04 | 32,18 | 32,04 | 32,18 | 0,43% | 24,00 |
| 18.04.2023 | 32,19 | 32,19 | 32,04 | 32,04 | 0,60% | 19,00 |
| 17.04.2023 | 31,94 | 32,72 | 31,85 | 31,85 | -3,17% | 14,00 |
| 14.04.2023 | 33,33 | 33,33 | 32,20 | 32,89 | 2,79% | 35,00 |
| 13.04.2023 | 31,83 | 32,00 | 31,83 | 32,00 | 0,31% | 8,00 |
| 12.04.2023 | 33,34 | 33,34 | 31,90 | 31,90 | -0,13% | 59,00 |
| 11.04.2023 | 31,94 | 31,94 | 31,94 | 31,94 | -1,45% | 121,00 |
| 10.04.2023 | 32,41 | 32,41 | 32,41 | 32,41 | 3,91% | 207,00 |
| 04.04.2023 | 31,19 | 31,19 | 31,19 | 31,19 | -2,53% | 295,00 |
| 03.04.2023 | 32,00 | 32,00 | 32,00 | 32,00 | 1,65% | 457,00 |
| 31.03.2023 | 32,54 | 32,54 | 31,28 | 31,48 | -1,63% | 15,00 |
| 30.03.2023 | 33,02 | 33,02 | 32,00 | 32,00 | -1,81% | 365,00 |
| 29.03.2023 | 32,59 | 32,59 | 32,59 | 32,59 | 5,30% | 115,00 |
| 28.03.2023 | 30,95 | 30,95 | 30,95 | 30,95 | -1,59% | 536,00 |
| 27.03.2023 | 31,45 | 31,45 | 31,45 | 31,45 | -2,75% | 124,00 |
| 20.03.2023 | 32,34 | 32,34 | 32,34 | 32,34 | 2,80% | 640,00 |
| 17.03.2023 | 31,46 | 31,46 | 31,46 | 31,46 | -1,73% | 132,00 |
| 15.03.2023 | 33,07 | 33,09 | 32,02 | 32,02 | 0,02% | 3,00 |
| 14.03.2023 | 32,01 | 32,01 | 32,01 | 32,01 | -0,03% | 117,00 |
| 13.03.2023 | 32,01 | 32,02 | 31,10 | 32,02 | 0,03% | 6,00 |
| 10.03.2023 | 32,01 | 32,01 | 32,01 | 32,01 | -2,05% | 585,00 |
| 09.03.2023 | 32,34 | 32,88 | 32,33 | 32,68 | -1,83% | 143,00 |