21,905$
1,88%
Echtzeit-Aktienkurs Haverty Furniture Companies
Bid:
Ask:
Aktienkurse zur Haverty Furniture Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 4.841,00 |
| 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% | 177,00 |
| 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% | 1.182,00 |
| 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% | 50,00 |
| 23.10.2024 | 24,52 | 24,52 | 24,52 | 24,52 | -1,57% | 69,00 |
| 22.10.2024 | 24,91 | 24,91 | 24,91 | 24,91 | -2,01% | 36,00 |
| 21.10.2024 | 25,42 | 25,42 | 25,42 | 25,42 | -0,66% | 32,00 |
| 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 |
| 05.07.2024 | 24,08 | 24,08 | 23,30 | 23,30 | -3,28% | 242,00 |
| 03.07.2024 | 24,09 | 24,09 | 24,09 | 24,09 | -4,18% | 216,00 |
| 28.06.2024 | 25,14 | 25,14 | 25,14 | 25,14 | -1,80% | 146,00 |
| 21.06.2024 | 25,22 | 25,60 | 25,11 | 25,60 | -6,57% | 2.408,00 |
| 14.06.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 2,28% | 350,00 |
| 06.06.2024 | 26,79 | 26,79 | 26,79 | 26,79 | -5,90% | 127,00 |
| 03.06.2024 | 28,47 | 28,47 | 28,47 | 28,47 | 1,50% | 108,00 |
| 31.05.2024 | 28,05 | 28,05 | 28,05 | 28,05 | 3,89% | 157,00 |
| 29.05.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -5,82% | 107,00 |
| 20.05.2024 | 28,67 | 28,67 | 28,67 | 28,67 | -1,44% | 69,00 |
| 07.05.2024 | 29,09 | 29,09 | 29,09 | 29,09 | -1,49% | 501,00 |
| 06.05.2024 | 29,48 | 29,53 | 29,48 | 29,53 | 2,93% | 326,00 |
| 03.05.2024 | 28,69 | 28,69 | 28,69 | 28,69 | 2,43% | 270,00 |
| 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 |