Echtzeit-Aktienkurs Haverty Furniture Companies
Bid:
Ask:
Aktienkurse zur Haverty Furniture Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 35,50 | 36,69 | 35,32 | 35,96 | 1,91% | - |
| 25.02.2021 | 37,02 | 37,52 | 35,06 | 35,28 | -2,26% | - |
| 24.02.2021 | 35,45 | 36,97 | 35,41 | 36,10 | 3,53% | - |
| 23.02.2021 | 34,19 | 35,81 | 33,74 | 34,87 | -4,44% | - |
| 22.02.2021 | 36,54 | 38,65 | 35,90 | 36,49 | 4,06% | - |
| 19.02.2021 | 35,30 | 35,44 | 34,25 | 35,06 | 0,57% | - |
| 18.02.2021 | 33,40 | 35,54 | 0,00 | 34,86 | 4,86% | - |
| 17.02.2021 | 33,51 | 34,05 | 32,51 | 33,25 | -3,71% | - |
| 16.02.2021 | 34,91 | 35,18 | 33,71 | 34,53 | -2,04% | - |
| 12.02.2021 | 34,98 | 35,51 | 34,45 | 35,25 | 1,69% | - |
| 11.02.2021 | 35,51 | 35,60 | 0,00 | 34,66 | 1,82% | - |
| 10.02.2021 | 33,60 | 34,62 | 33,10 | 34,04 | -2,18% | - |
| 09.02.2021 | 34,08 | 35,98 | 33,94 | 34,80 | 1,15% | - |
| 08.02.2021 | 33,76 | 34,57 | 33,35 | 34,41 | 2,95% | - |
| 05.02.2021 | 33,39 | 33,84 | 32,93 | 33,42 | -2,66% | - |
| 04.02.2021 | 32,28 | 34,34 | 32,19 | 34,34 | 7,82% | - |
| 03.02.2021 | 30,97 | 32,16 | 30,70 | 31,85 | 0,46% | - |
| 02.02.2021 | 30,58 | 32,29 | 30,55 | 31,70 | 2,96% | - |
| 01.02.2021 | 31,20 | 31,22 | 30,20 | 30,79 | -6,31% | - |
| 29.01.2021 | 33,07 | 33,52 | 31,91 | 32,87 | 1,29% | - |
| 28.01.2021 | 34,30 | 34,45 | 31,51 | 32,45 | -5,87% | - |
| 27.01.2021 | 33,88 | 35,21 | 33,70 | 34,47 | 1,97% | - |
| 26.01.2021 | 33,48 | 34,09 | 33,01 | 33,81 | -0,27% | - |
| 25.01.2021 | 35,52 | 35,83 | 33,74 | 33,90 | 1,04% | - |
| 22.01.2021 | 32,45 | 33,64 | 32,30 | 33,55 | 2,46% | - |
| 21.01.2021 | 32,32 | 33,54 | 31,95 | 32,74 | 1,90% | - |
| 20.01.2021 | 32,44 | 32,56 | 31,82 | 32,13 | 1,47% | - |
| 19.01.2021 | 32,20 | 32,56 | 31,19 | 31,67 | -4,81% | - |
| 15.01.2021 | 33,05 | 33,76 | 32,40 | 33,27 | -1,70% | - |
| 14.01.2021 | 33,24 | 34,71 | 33,13 | 33,84 | 4,82% | - |
| 13.01.2021 | 31,59 | 32,96 | 31,42 | 32,29 | 1,30% | - |
| 12.01.2021 | 31,72 | 32,08 | 31,28 | 31,87 | 2,20% | - |
| 11.01.2021 | 30,30 | 31,20 | 30,22 | 31,19 | 1,10% | - |
| 08.01.2021 | 29,75 | 32,85 | 29,65 | 30,85 | 2,25% | - |
| 07.01.2021 | 29,75 | 30,24 | 29,30 | 30,17 | 0,27% | - |
| 06.01.2021 | 29,26 | 30,47 | 29,22 | 30,09 | 6,67% | - |
| 05.01.2021 | 27,41 | 28,86 | 27,11 | 28,21 | 0,66% | - |
| 04.01.2021 | 27,93 | 28,38 | 27,32 | 28,02 | 0,97% | - |
| 31.12.2020 | 27,81 | 28,29 | 27,64 | 27,75 | -0,32% | - |
| 30.12.2020 | 27,86 | 28,16 | 27,29 | 27,84 | -1,14% | - |
| 29.12.2020 | 28,67 | 29,06 | 26,66 | 28,16 | -6,77% | - |
| 28.12.2020 | 29,70 | 30,21 | 29,70 | 30,21 | 6,45% | - |
| 24.12.2020 | 28,12 | 28,80 | 27,95 | 28,38 | 0,57% | - |
| 23.12.2020 | 27,99 | 28,43 | 27,55 | 28,22 | 0,88% | - |
| 22.12.2020 | 28,49 | 28,59 | 27,18 | 27,97 | -2,65% | - |
| 21.12.2020 | 28,54 | 29,02 | 28,46 | 28,73 | -0,73% | - |
| 18.12.2020 | 28,94 | 28,94 | 28,94 | 28,94 | -3,15% | - |
| 17.12.2020 | 28,72 | 29,90 | 28,72 | 29,88 | 8,97% | - |
| 16.12.2020 | 27,38 | 28,34 | 21,53 | 27,42 | -0,38% | - |
| 15.12.2020 | 27,38 | 27,53 | 23,89 | 27,53 | 6,40% | - |
| 14.12.2020 | 25,41 | 26,04 | 24,56 | 25,87 | -0,86% | - |
| 11.12.2020 | 26,56 | 26,70 | 25,82 | 26,10 | -0,44% | - |
| 10.12.2020 | 26,13 | 26,21 | 20,90 | 26,21 | 0,33% | - |
| 09.12.2020 | 26,31 | 26,80 | 25,73 | 26,13 | 1,04% | - |
| 08.12.2020 | 25,26 | 26,55 | 24,82 | 25,86 | 0,64% | - |
| 07.12.2020 | 25,47 | 25,85 | 25,30 | 25,69 | -6,48% | - |
| 04.12.2020 | 27,30 | 30,08 | 25,48 | 27,47 | -1,22% | - |
| 03.12.2020 | 27,70 | 28,31 | 27,51 | 27,81 | 1,33% | - |
| 02.12.2020 | 27,66 | 28,39 | 26,68 | 27,45 | -1,84% | - |
| 01.12.2020 | 27,84 | 28,48 | 27,38 | 27,96 | 2,96% | - |
| 30.11.2020 | 27,26 | 27,26 | 27,16 | 27,16 | -3,57% | - |
| 27.11.2020 | 27,73 | 28,24 | 27,43 | 28,16 | -1,54% | - |
| 25.11.2020 | 27,88 | 28,68 | 27,88 | 28,60 | -0,94% | - |
| 24.11.2020 | 28,02 | 28,96 | 27,87 | 28,87 | 0,09% | - |
| 23.11.2020 | 27,55 | 29,10 | 26,74 | 28,85 | 3,83% | - |
| 20.11.2020 | 27,91 | 28,03 | 27,35 | 27,78 | -9,27% | - |
| 19.11.2020 | 30,57 | 30,86 | 29,62 | 30,62 | 0,92% | - |
| 18.11.2020 | 31,33 | 31,48 | 30,33 | 30,34 | -1,96% | - |
| 17.11.2020 | 29,71 | 30,96 | 29,53 | 30,95 | 3,03% | - |
| 16.11.2020 | 30,07 | 30,58 | 29,84 | 30,04 | 2,75% | - |
| 13.11.2020 | 28,67 | 29,46 | 28,41 | 29,23 | 1,14% | - |
| 12.11.2020 | 28,87 | 28,90 | 28,87 | 28,90 | 1,74% | - |
| 11.11.2020 | 26,95 | 29,61 | 26,88 | 28,41 | 4,89% | - |
| 10.11.2020 | 26,80 | 27,59 | 0,00 | 27,08 | 5,06% | - |
| 09.11.2020 | 26,97 | 27,51 | 25,41 | 25,78 | -2,48% | - |
| 06.11.2020 | 19,37 | 26,66 | 19,37 | 26,43 | 1,21% | - |
| 05.11.2020 | 25,81 | 26,70 | 25,51 | 26,12 | 5,07% | - |
| 04.11.2020 | 24,82 | 25,52 | 24,06 | 24,86 | -4,59% | - |
| 03.11.2020 | 26,57 | 26,72 | 0,00 | 26,05 | 0,46% | - |
| 02.11.2020 | 26,12 | 26,59 | 25,61 | 25,93 | 3,66% | - |
| 30.10.2020 | 26,45 | 26,47 | 24,87 | 25,02 | -0,89% | - |
| 29.10.2020 | 24,90 | 26,04 | 24,31 | 25,24 | 6,27% | - |
| 28.10.2020 | 22,91 | 24,22 | 22,85 | 23,75 | 1,63% | - |
| 27.10.2020 | 23,03 | 23,85 | 22,98 | 23,37 | 0,09% | - |
| 26.10.2020 | 23,49 | 23,52 | 22,82 | 23,35 | 0,09% | - |
| 23.10.2020 | 23,43 | 23,91 | 22,86 | 23,33 | -2,24% | - |
| 22.10.2020 | 22,73 | 23,87 | 22,44 | 23,87 | 7,67% | - |
| 21.10.2020 | 23,55 | 23,55 | 22,17 | 22,17 | -6,60% | - |
| 20.10.2020 | 25,02 | 25,02 | 23,49 | 23,73 | -3,20% | - |
| 19.10.2020 | 25,15 | 25,46 | 24,51 | 24,52 | -4,89% | - |
| 16.10.2020 | 25,72 | 25,83 | 25,21 | 25,78 | 0,49% | - |
| 15.10.2020 | 24,85 | 25,65 | 24,64 | 25,65 | 5,10% | - |
| 14.10.2020 | 25,40 | 25,50 | 24,36 | 24,41 | -2,56% | - |
| 13.10.2020 | 24,58 | 25,34 | 24,32 | 25,05 | 1,34% | - |
| 12.10.2020 | 23,92 | 25,03 | 23,86 | 24,72 | 2,79% | - |
| 09.10.2020 | 24,55 | 25,02 | 24,05 | 24,05 | -0,12% | - |
| 08.10.2020 | 24,25 | 24,30 | 23,27 | 24,08 | 1,45% | - |
| 07.10.2020 | 22,90 | 23,84 | 0,00 | 23,73 | 6,72% | - |
| 06.10.2020 | 22,53 | 22,88 | 21,98 | 22,24 | -3,95% | - |
| 05.10.2020 | 22,21 | 23,15 | 21,64 | 23,15 | 5,95% | - |