22,425$
-9,36%
Echtzeit-Aktienkurs Haverty Furniture Companies
Bid:
Ask:
Aktienkurse zur Haverty Furniture Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.12.2024 | 21,50 | 21,52 | 21,50 | 21,50 | 0,66% | 1.171,00 |
| 19.12.2024 | 21,43 | 21,43 | 21,30 | 21,36 | -7,45% | 4.886,00 |
| 13.12.2024 | 23,08 | 23,08 | 23,08 | 23,08 | 0,57% | 200,00 |
| 04.12.2024 | 22,92 | 22,95 | 22,92 | 22,95 | -1,67% | 178,00 |
| 03.12.2024 | 23,34 | 23,34 | 23,34 | 23,34 | -4,38% | 276,00 |
| 25.11.2024 | 24,41 | 24,41 | 24,41 | 24,41 | 9,61% | 229,00 |
| 15.11.2024 | 22,27 | 22,28 | 22,25 | 22,27 | -0,85% | 904,00 |
| 14.11.2024 | 22,26 | 22,46 | 22,26 | 22,46 | 0,76% | 708,00 |
| 08.11.2024 | 22,29 | 22,29 | 22,29 | 22,29 | -3,13% | 258,00 |
| 06.11.2024 | 23,01 | 23,01 | 23,01 | 23,01 | 2,63% | 107,00 |
| 01.11.2024 | 22,42 | 22,42 | 22,42 | 22,42 | 0,00% | 1.185,00 |
| 31.10.2024 | 22,42 | 22,42 | 22,42 | 22,42 | -8,68% | 114,00 |
| 30.10.2024 | 24,62 | 24,62 | 24,55 | 24,55 | 1,74% | 461,00 |
| 24.10.2024 | 24,13 | 24,13 | 24,13 | 24,13 | -1,59% | 51,00 |
| 23.10.2024 | 24,52 | 24,52 | 24,52 | 24,52 | -1,57% | 70,00 |
| 22.10.2024 | 24,91 | 24,91 | 24,91 | 24,91 | -2,01% | 37,00 |
| 21.10.2024 | 25,42 | 25,42 | 25,42 | 25,42 | -0,66% | 33,00 |
| 18.10.2024 | 25,58 | 25,59 | 24,33 | 25,59 | -6,64% | 1.009,00 |
| 07.10.2024 | 27,41 | 27,41 | 27,41 | 27,41 | 3,58% | 422,00 |
| 04.10.2024 | 26,46 | 26,46 | 26,46 | 26,46 | -1,81% | 395,00 |
| 27.09.2024 | 27,19 | 27,22 | 26,95 | 26,95 | 2,32% | 1.461,00 |
| 26.09.2024 | 26,34 | 26,34 | 26,34 | 26,34 | -3,52% | 275,00 |
| 24.09.2024 | 27,34 | 27,34 | 27,30 | 27,30 | -0,55% | 461,00 |
| 23.09.2024 | 27,19 | 27,45 | 27,19 | 27,45 | 5,58% | 628,00 |
| 20.09.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -2,80% | 1.117,00 |
| 17.09.2024 | 26,75 | 26,75 | 26,75 | 26,75 | 4,90% | 304,00 |
| 11.09.2024 | 25,53 | 26,10 | 25,39 | 25,50 | -3,26% | 3.633,00 |
| 27.08.2024 | 26,36 | 26,36 | 26,36 | 26,36 | 0,04% | 103,00 |
| 22.08.2024 | 26,35 | 26,35 | 26,35 | 26,35 | -7,09% | 103,00 |
| 09.08.2024 | 28,48 | 28,48 | 28,36 | 28,36 | -0,07% | 1.705,00 |
| 08.08.2024 | 28,38 | 28,69 | 28,18 | 28,38 | 3,50% | 2.305,00 |
| 29.07.2024 | 27,42 | 27,42 | 27,42 | 27,42 | 9,94% | 293,00 |
| 15.07.2024 | 24,97 | 25,06 | 24,80 | 24,94 | 0,64% | 935,00 |
| 12.07.2024 | 24,80 | 24,80 | 24,78 | 24,78 | 4,79% | 203,00 |
| 08.07.2024 | 23,65 | 23,65 | 23,65 | 23,65 | 1,50% | 103,00 |