26,230$
0,50%
Echtzeit-Aktienkurs Haverty Furniture Companies
Bid:
Ask:
Aktienkurse zur Haverty Furniture Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 26,23 | 26,23 | 26,23 | 26,23 | 0,50% | 9,00 |
| 11.11.2026 | 26,10 | 26,10 | 26,10 | 26,10 | -0,46% | 60,00 |
| 10.11.2026 | 26,22 | 26,22 | 26,22 | 26,22 | -2,42% | 2,00 |
| 09.11.2026 | 26,13 | 26,87 | 26,13 | 26,87 | 5,75% | 70,00 |
| 06.11.2026 | 25,93 | 25,93 | 25,41 | 25,41 | -6,68% | 64,00 |
| 05.11.2026 | 28,59 | 28,59 | 27,23 | 27,23 | -10,87% | 81,00 |
| 02.11.2026 | 30,55 | 30,55 | 30,55 | 30,55 | 3,95% | 16,00 |
| 30.10.2026 | 29,62 | 29,62 | 29,39 | 29,39 | 1,98% | 26,00 |
| 28.10.2026 | 28,82 | 28,82 | 28,82 | 28,82 | -1,20% | 14,00 |
| 27.10.2026 | 29,28 | 29,28 | 29,17 | 29,17 | -0,31% | 15,00 |
| 26.10.2026 | 29,89 | 29,89 | 29,26 | 29,26 | -0,98% | 38,00 |
| 23.10.2026 | 29,46 | 29,55 | 29,46 | 29,55 | -0,64% | 37,00 |
| 22.10.2026 | 28,32 | 29,74 | 28,32 | 29,74 | 4,24% | 117,00 |
| 21.10.2026 | 28,39 | 28,62 | 28,39 | 28,53 | -0,70% | 72,00 |
| 20.10.2026 | 28,76 | 29,49 | 28,73 | 28,73 | -0,86% | 3.643,00 |
| 19.10.2026 | 29,99 | 29,99 | 28,98 | 28,98 | -0,65% | 29.743,00 |
| 16.10.2026 | 29,01 | 29,99 | 28,99 | 29,17 | 5,69% | 11.412,00 |
| 14.10.2026 | 27,60 | 27,60 | 27,60 | 27,60 | 1,06% | 41,00 |
| 08.10.2026 | 27,50 | 27,50 | 27,31 | 27,31 | -2,46% | 41,00 |
| 29.09.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 0,68% | 28,00 |
| 17.09.2026 | 27,81 | 27,81 | 27,81 | 27,81 | 0,47% | 8,00 |
| 09.09.2026 | 27,91 | 27,91 | 27,68 | 27,68 | -1,60% | 181,00 |
| 08.09.2026 | 28,13 | 28,13 | 28,13 | 28,13 | 2,66% | 11,00 |
| 01.09.2026 | 27,40 | 27,40 | 27,40 | 27,40 | 1,11% | 2.576,00 |
| 31.08.2026 | 28,67 | 28,67 | 27,09 | 27,10 | -13,36% | 34.217,00 |
| 28.08.2026 | 31,28 | 31,28 | 31,28 | 31,28 | -3,69% | 269,00 |
| 27.08.2026 | 31,62 | 32,48 | 31,62 | 32,48 | 7,05% | 3.811,00 |
| 25.08.2026 | 30,34 | 30,34 | 30,34 | 30,34 | -10,71% | 35,00 |
| 24.08.2026 | 33,98 | 33,98 | 33,98 | 33,98 | 16,05% | 1,00 |
| 20.08.2026 | 29,48 | 29,48 | 29,28 | 29,28 | -8,84% | 63,00 |
| 17.08.2026 | 31,98 | 32,12 | 31,98 | 32,12 | -5,25% | 16,00 |
| 07.08.2026 | 33,90 | 33,90 | 33,90 | 33,90 | -2,92% | 108,00 |
| 06.08.2026 | 34,50 | 34,92 | 34,50 | 34,92 | 7,45% | 10,00 |
| 05.08.2026 | 31,30 | 32,50 | 31,30 | 32,50 | 4,84% | 455,00 |
| 04.08.2026 | 31,00 | 31,00 | 31,00 | 31,00 | 0,32% | 343,00 |
| 03.08.2026 | 30,50 | 30,90 | 30,50 | 30,90 | 2,32% | 699,00 |
| 30.07.2026 | 31,20 | 31,88 | 30,01 | 30,20 | 2,72% | 2.976,00 |
| 29.07.2026 | 30,40 | 30,40 | 29,40 | 29,40 | -4,73% | 2.099,00 |
| 28.07.2026 | 30,86 | 30,86 | 30,86 | 30,86 | 10,02% | 264,00 |
| 27.07.2026 | 30,01 | 30,01 | 28,05 | 28,05 | -2,43% | 388,00 |
| 24.07.2026 | 28,75 | 28,75 | 28,75 | 28,75 | 2,50% | 7,00 |
| 23.07.2026 | 28,90 | 28,90 | 28,05 | 28,05 | -7,27% | 263,00 |
| 22.07.2026 | 30,25 | 30,25 | 30,25 | 30,25 | 3,24% | 279,00 |
| 21.07.2026 | 29,30 | 29,30 | 29,30 | 29,30 | 2,81% | 17,00 |
| 20.07.2026 | 28,50 | 28,50 | 28,50 | 28,50 | -2,56% | 281,00 |
| 15.07.2026 | 29,25 | 29,25 | 29,25 | 29,25 | 2,27% | 580,00 |
| 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 |