28,060$
-1,89%
Echtzeit-Aktienkurs Haverty Furniture Companies
Bid:
Ask:
Aktienkurse zur Haverty Furniture Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.07.2026 | 28,60 | 28,60 | 28,60 | 28,60 | -4,51% | 586,00 |
| 02.07.2026 | 30,08 | 30,08 | 29,95 | 29,95 | 6,17% | 629,00 |
| 29.06.2026 | 29,96 | 29,97 | 28,21 | 28,21 | 0,43% | 200,00 |
| 25.06.2026 | 28,09 | 28,09 | 28,09 | 28,09 | 0,04% | 416,00 |
| 24.06.2026 | 28,08 | 28,08 | 28,08 | 28,08 | 4,31% | 108,00 |
| 23.06.2026 | 27,50 | 27,50 | 26,92 | 26,92 | -2,11% | 400,00 |
| 22.06.2026 | 28,50 | 28,50 | 26,99 | 27,50 | -9,69% | 3.784,00 |
| 18.06.2026 | 25,29 | 30,45 | 25,29 | 30,45 | 24,64% | 28.907,00 |
| 17.06.2026 | 24,43 | 24,43 | 24,43 | 24,43 | 2,56% | 302,00 |
| 16.06.2026 | 24,60 | 24,60 | 23,82 | 23,82 | -3,76% | 547,00 |
| 15.06.2026 | 24,75 | 24,75 | 24,75 | 24,75 | 0,00% | 390,00 |
| 11.06.2026 | 23,46 | 24,75 | 23,37 | 24,75 | 6,45% | 1.067,00 |
| 10.06.2026 | 23,35 | 23,35 | 23,25 | 23,25 | -2,96% | 1.076,00 |
| 09.06.2026 | 23,96 | 23,96 | 23,96 | 23,96 | 5,18% | 362,00 |
| 08.06.2026 | 23,18 | 23,18 | 22,78 | 22,78 | -5,12% | 24,00 |
| 05.06.2026 | 23,92 | 24,12 | 23,91 | 24,01 | -1,32% | 1.847,00 |
| 04.06.2026 | 25,26 | 27,69 | 23,91 | 24,33 | -3,87% | 13.699,00 |
| 01.06.2026 | 25,35 | 25,35 | 25,31 | 25,31 | 3,99% | 24,00 |
| 29.05.2026 | 24,34 | 24,34 | 24,34 | 24,34 | 4,78% | 10,00 |
| 20.05.2026 | 23,23 | 23,23 | 23,23 | 23,23 | 3,02% | 120,00 |
| 18.05.2026 | 22,55 | 22,55 | 22,55 | 22,55 | -1,96% | 3,00 |
| 15.05.2026 | 23,00 | 23,00 | 23,00 | 23,00 | -3,12% | 7,00 |
| 12.05.2026 | 22,19 | 23,81 | 22,18 | 23,74 | 6,99% | 3.992,00 |
| 11.05.2026 | 21,43 | 22,19 | 21,41 | 22,19 | -3,52% | 890,00 |
| 07.05.2026 | 23,00 | 23,00 | 23,00 | 23,00 | -0,24% | 104,00 |
| 27.04.2026 | 22,80 | 23,06 | 22,50 | 23,06 | -3,56% | 844,00 |
| 21.04.2026 | 23,91 | 23,91 | 23,91 | 23,91 | 3,48% | 427,00 |
| 20.04.2026 | 23,10 | 23,10 | 23,10 | 23,10 | 1,09% | 334,00 |
| 16.04.2026 | 22,85 | 22,85 | 22,85 | 22,85 | -4,15% | 50,00 |
| 14.04.2026 | 23,84 | 23,84 | 23,84 | 23,84 | 4,65% | 1.259,00 |
| 08.04.2026 | 22,78 | 22,78 | 22,78 | 22,78 | 5,71% | 351,00 |
| 07.04.2026 | 21,55 | 21,55 | 21,55 | 21,55 | 0,94% | 2.490,00 |
| 02.04.2026 | 21,35 | 21,35 | 21,35 | 21,35 | -3,92% | 1.302,00 |
| 01.04.2026 | 22,22 | 22,22 | 22,22 | 22,22 | -7,53% | 1.315,00 |
| 31.03.2026 | 23,72 | 24,03 | 23,72 | 24,03 | 8,05% | 93,00 |
| 30.03.2026 | 21,57 | 22,24 | 21,57 | 22,24 | 1,37% | 404,00 |
| 26.03.2026 | 22,13 | 22,13 | 21,94 | 21,94 | -3,39% | 20,00 |
| 23.03.2026 | 22,71 | 22,71 | 22,71 | 22,71 | -4,26% | 18,00 |
| 20.03.2026 | 23,72 | 23,72 | 23,72 | 23,72 | 7,26% | 3.154,00 |
| 19.03.2026 | 22,12 | 22,12 | 22,12 | 22,12 | -5,65% | 199,00 |
| 17.03.2026 | 23,44 | 23,44 | 23,44 | 23,44 | -1,26% | 1.288,00 |
| 16.03.2026 | 23,85 | 23,85 | 23,74 | 23,74 | 4,58% | 1.839,00 |
| 13.03.2026 | 23,09 | 23,09 | 22,70 | 22,70 | -7,38% | 2.432,00 |
| 12.03.2026 | 23,29 | 24,51 | 23,29 | 24,51 | 5,97% | 6.391,00 |
| 11.03.2026 | 23,85 | 23,85 | 23,13 | 23,13 | -0,26% | 11.071,00 |
| 10.03.2026 | 23,15 | 23,19 | 23,15 | 23,19 | -5,69% | 604,00 |
| 09.03.2026 | 24,59 | 24,59 | 24,59 | 24,59 | 0,00% | 953,00 |
| 06.03.2026 | 24,59 | 24,59 | 24,59 | 24,59 | -3,46% | 515,00 |
| 05.03.2026 | 26,08 | 26,08 | 25,47 | 25,47 | -0,12% | 1.270,00 |
| 04.03.2026 | 25,85 | 25,87 | 25,50 | 25,50 | 5,63% | 6.290,00 |
| 03.03.2026 | 25,06 | 25,06 | 24,14 | 24,14 | -8,21% | 2.245,00 |
| 02.03.2026 | 27,77 | 27,77 | 26,30 | 26,30 | -9,19% | 3.827,00 |
| 27.02.2026 | 27,90 | 28,96 | 27,19 | 28,96 | 1,79% | 28.323,00 |
| 26.02.2026 | 28,56 | 29,00 | 28,45 | 28,45 | -2,03% | 30.928,00 |
| 25.02.2026 | 29,04 | 29,04 | 29,04 | 29,04 | -3,17% | 3,00 |
| 24.02.2026 | 27,42 | 29,99 | 27,42 | 29,99 | 1,70% | 1.708,00 |
| 23.02.2026 | 25,01 | 29,49 | 25,01 | 29,49 | 1,51% | 4.552,00 |
| 20.02.2026 | 27,24 | 29,08 | 27,24 | 29,05 | 8,92% | 27.955,00 |
| 19.02.2026 | 26,40 | 26,67 | 26,40 | 26,67 | 2,93% | 6.526,00 |
| 18.02.2026 | 26,54 | 27,36 | 25,91 | 25,91 | -5,30% | 298,00 |
| 17.02.2026 | 27,21 | 27,36 | 27,21 | 27,36 | 6,29% | 1.533,00 |
| 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% | 2.535,00 |
| 11.02.2026 | 30,88 | 32,00 | 28,04 | 29,16 | -23,56% | 13.333,00 |
| 10.02.2026 | 32,34 | 44,99 | 31,05 | 38,15 | 35,77% | 351.482,00 |
| 09.02.2026 | 27,09 | 28,10 | 27,09 | 28,10 | 2,37% | 1.506,00 |
| 06.02.2026 | 27,50 | 27,50 | 27,35 | 27,45 | 6,89% | 156,00 |
| 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% | 772,00 |
| 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% | 67,00 |
| 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% | 207,00 |
| 15.12.2025 | 24,50 | 24,50 | 24,50 | 24,50 | -3,92% | 90,00 |
| 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% | 395,00 |
| 10.12.2025 | 24,84 | 24,84 | 24,84 | 24,84 | 8,47% | 551,00 |
| 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 | 7,50% | 142,00 |
| 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 | 9,72% | 229,00 |
| 15.09.2025 | 22,01 | 22,01 | 22,01 | 22,01 | -6,46% | 113,00 |
| 05.09.2025 | 23,53 | 23,53 | 23,53 | 23,53 | 5,52% | 210,00 |
| 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 | 1,53% | 153,00 |
| 18.07.2025 | 20,86 | 20,86 | 20,86 | 20,86 | 0,58% | 112,00 |
| 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 |