Echtzeit-Aktienkurs Ethan Allen Interiors
Bid:
Ask:
Aktienkurse zur Ethan Allen Interiors Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 25,70 | 25,71 | 25,09 | 25,60 | 2,11% | - |
| 25.02.2021 | 25,13 | 25,18 | 25,07 | 25,07 | -2,30% | - |
| 24.02.2021 | 24,79 | 25,70 | 24,71 | 25,66 | 2,64% | - |
| 23.02.2021 | 24,55 | 25,13 | 24,39 | 25,00 | -0,64% | - |
| 22.02.2021 | 25,10 | 25,40 | 24,95 | 25,16 | 0,58% | - |
| 19.02.2021 | 24,86 | 25,10 | 24,59 | 25,02 | 2,94% | - |
| 18.02.2021 | 24,39 | 24,58 | 24,18 | 24,30 | 0,19% | - |
| 17.02.2021 | 24,25 | 24,26 | 24,19 | 24,26 | 1,80% | - |
| 16.02.2021 | 23,98 | 24,07 | 23,41 | 23,83 | -1,02% | - |
| 12.02.2021 | 24,29 | 24,40 | 23,97 | 24,07 | -1,29% | - |
| 11.02.2021 | 24,77 | 24,88 | 23,93 | 24,39 | -1,20% | - |
| 10.02.2021 | 24,53 | 24,92 | 24,17 | 24,68 | -2,26% | - |
| 09.02.2021 | 25,27 | 25,70 | 25,06 | 25,25 | -2,66% | - |
| 08.02.2021 | 25,31 | 26,05 | 25,13 | 25,94 | 4,47% | - |
| 05.02.2021 | 24,61 | 24,90 | 24,33 | 24,83 | 0,85% | - |
| 04.02.2021 | 24,62 | 24,63 | 24,54 | 24,62 | 1,17% | - |
| 03.02.2021 | 24,09 | 24,68 | 23,95 | 24,34 | 0,41% | - |
| 02.02.2021 | 24,23 | 24,24 | 24,23 | 24,24 | 2,37% | - |
| 01.02.2021 | 23,51 | 23,90 | 23,14 | 23,68 | -0,17% | - |
| 29.01.2021 | 25,40 | 25,57 | 23,70 | 23,72 | -2,71% | - |
| 28.01.2021 | 24,54 | 24,66 | 0,00 | 24,38 | -0,63% | - |
| 27.01.2021 | 24,65 | 24,91 | 24,17 | 24,53 | 0,41% | - |
| 26.01.2021 | 24,31 | 24,56 | 24,02 | 24,43 | 1,24% | - |
| 25.01.2021 | 25,07 | 25,24 | 23,82 | 24,13 | -0,52% | - |
| 22.01.2021 | 23,58 | 24,31 | 23,42 | 24,26 | 2,00% | - |
| 21.01.2021 | 23,79 | 23,80 | 23,78 | 23,78 | -0,15% | - |
| 20.01.2021 | 23,67 | 23,84 | 23,40 | 23,82 | 0,74% | - |
| 19.01.2021 | 23,60 | 23,83 | 23,38 | 23,64 | 3,37% | - |
| 15.01.2021 | 23,06 | 23,38 | 22,77 | 22,87 | -2,08% | - |
| 14.01.2021 | 23,32 | 23,61 | 22,93 | 23,36 | 6,52% | - |
| 13.01.2021 | 22,17 | 22,21 | 21,82 | 21,93 | -1,88% | - |
| 12.01.2021 | 22,30 | 22,35 | 21,90 | 22,35 | 1,36% | - |
| 11.01.2021 | 21,82 | 22,16 | 21,82 | 22,05 | 3,04% | - |
| 08.01.2021 | 21,46 | 21,55 | 20,95 | 21,40 | -1,68% | - |
| 07.01.2021 | 21,75 | 21,88 | 21,46 | 21,76 | -0,46% | - |
| 06.01.2021 | 21,28 | 22,22 | 21,20 | 21,86 | 4,64% | - |
| 05.01.2021 | 20,55 | 21,12 | 20,46 | 20,89 | 2,91% | - |
| 04.01.2021 | 20,24 | 20,36 | 19,86 | 20,30 | 0,07% | - |
| 31.12.2020 | 20,27 | 20,34 | 20,13 | 20,29 | -0,07% | - |
| 30.12.2020 | 20,36 | 20,41 | 20,01 | 20,30 | 6,73% | - |
| 29.12.2020 | 19,02 | 19,02 | 19,02 | 19,02 | -3,62% | - |
| 28.12.2020 | 20,53 | 20,59 | 19,74 | 19,74 | -0,75% | - |
| 24.12.2020 | 20,06 | 20,47 | 19,78 | 19,89 | -1,22% | - |
| 23.12.2020 | 19,79 | 20,17 | 19,78 | 20,13 | 0,07% | - |
| 22.12.2020 | 19,84 | 20,21 | 19,72 | 20,12 | 3,82% | - |
| 21.12.2020 | 18,90 | 19,41 | 18,84 | 19,38 | 1,23% | - |
| 18.12.2020 | 19,28 | 19,33 | 18,87 | 19,14 | 1,06% | - |
| 17.12.2020 | 18,81 | 19,02 | 18,56 | 18,94 | 0,77% | - |
| 16.12.2020 | 19,12 | 19,13 | 18,77 | 18,80 | -0,92% | - |
| 15.12.2020 | 18,77 | 19,06 | 18,67 | 18,97 | 1,25% | - |
| 14.12.2020 | 18,69 | 19,15 | 17,39 | 18,74 | -0,72% | - |
| 11.12.2020 | 18,88 | 21,84 | 18,87 | 18,87 | 0,11% | - |
| 10.12.2020 | 18,92 | 19,92 | 18,70 | 18,85 | -1,31% | - |
| 09.12.2020 | 19,27 | 20,88 | 17,54 | 19,10 | -2,65% | - |
| 08.12.2020 | 18,56 | 20,59 | 18,44 | 19,62 | 5,80% | - |
| 07.12.2020 | 18,76 | 18,87 | 18,49 | 18,55 | -4,65% | - |
| 04.12.2020 | 19,07 | 19,45 | 18,98 | 19,45 | 4,37% | - |
| 03.12.2020 | 18,74 | 18,90 | 18,45 | 18,64 | -0,51% | - |
| 02.12.2020 | 18,68 | 19,32 | 18,52 | 18,73 | 1,33% | - |
| 01.12.2020 | 18,55 | 18,60 | 18,32 | 18,49 | 1,23% | - |
| 30.11.2020 | 18,30 | 18,44 | 18,14 | 18,26 | -2,06% | - |
| 27.11.2020 | 18,47 | 18,91 | 18,38 | 18,65 | -0,61% | - |
| 25.11.2020 | 18,67 | 18,92 | 18,38 | 18,76 | -0,24% | - |
| 24.11.2020 | 18,55 | 18,84 | 18,46 | 18,81 | 3,75% | - |
| 23.11.2020 | 18,03 | 18,23 | 17,94 | 18,13 | 0,86% | - |
| 20.11.2020 | 18,17 | 18,31 | 17,89 | 17,97 | -0,72% | - |
| 19.11.2020 | 18,33 | 18,33 | 17,88 | 18,10 | -0,03% | - |
| 18.11.2020 | 18,51 | 18,57 | 18,09 | 18,11 | 2,64% | - |
| 17.11.2020 | 17,92 | 17,98 | 17,64 | 17,64 | -0,93% | - |
| 16.11.2020 | 17,76 | 18,10 | 17,59 | 17,81 | 3,55% | - |
| 13.11.2020 | 17,07 | 17,31 | 16,92 | 17,20 | 3,58% | - |
| 12.11.2020 | 16,82 | 16,99 | 16,45 | 16,60 | -6,06% | - |
| 11.11.2020 | 17,05 | 17,69 | 16,90 | 17,67 | 4,16% | - |
| 10.11.2020 | 0,00 | 17,26 | 0,00 | 16,97 | 2,35% | - |
| 09.11.2020 | 16,95 | 17,28 | 16,57 | 16,58 | -0,48% | - |
| 06.11.2020 | 16,73 | 16,87 | 16,53 | 16,66 | -0,45% | - |
| 05.11.2020 | 16,65 | 16,89 | 16,52 | 16,73 | 1,83% | - |
| 04.11.2020 | 16,61 | 16,85 | 16,37 | 16,43 | -2,35% | - |
| 03.11.2020 | 16,84 | 16,94 | 16,45 | 16,83 | 2,81% | - |
| 02.11.2020 | 16,84 | 16,84 | 16,11 | 16,37 | 2,38% | - |
| 30.10.2020 | 15,76 | 16,52 | 15,76 | 15,99 | -3,38% | - |
| 29.10.2020 | 16,37 | 16,90 | 16,37 | 16,55 | 1,47% | - |
| 28.10.2020 | 16,47 | 16,75 | 16,31 | 16,31 | -5,89% | - |
| 27.10.2020 | 17,31 | 17,33 | 16,67 | 17,33 | 0,70% | - |
| 26.10.2020 | 17,24 | 17,29 | 16,94 | 17,21 | 0,26% | - |
| 23.10.2020 | 17,01 | 17,40 | 16,90 | 17,16 | 1,51% | - |
| 22.10.2020 | 16,78 | 17,04 | 16,61 | 16,91 | 2,33% | - |
| 21.10.2020 | 16,75 | 17,09 | 16,52 | 16,52 | -1,49% | - |
| 20.10.2020 | 0,00 | 17,12 | 0,00 | 16,77 | 1,02% | - |
| 19.10.2020 | 17,19 | 17,33 | 16,60 | 16,60 | -2,55% | - |
| 16.10.2020 | 17,41 | 17,42 | 17,04 | 17,04 | -0,38% | - |
| 15.10.2020 | 17,33 | 17,46 | 16,98 | 17,10 | -1,24% | - |
| 14.10.2020 | 17,43 | 17,43 | 16,90 | 17,32 | -2,56% | - |
| 13.10.2020 | 17,21 | 17,82 | 17,21 | 17,77 | 13,80% | - |
| 12.10.2020 | 15,63 | 15,64 | 15,62 | 15,62 | 0,84% | - |
| 09.10.2020 | 15,45 | 15,58 | 15,24 | 15,49 | 2,08% | - |
| 08.10.2020 | 15,20 | 15,20 | 14,67 | 15,17 | 0,07% | - |
| 07.10.2020 | 14,96 | 15,21 | 14,56 | 15,16 | 4,41% | - |
| 06.10.2020 | 14,75 | 15,23 | 14,46 | 14,52 | 3,05% | - |
| 05.10.2020 | 14,33 | 14,62 | 14,09 | 14,09 | 0,43% | - |