Echtzeit-Aktienkurs Haverty Furniture Companies
Bid:
Ask:
Aktienkurse zur Haverty Furniture Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 35,47 | 36,79 | 34,28 | 36,17 | 3,37% | - |
| 25.02.2021 | 36,68 | 39,52 | 34,26 | 34,99 | -2,30% | - |
| 24.02.2021 | 35,82 | 35,82 | 35,82 | 35,82 | 5,09% | - |
| 23.02.2021 | 34,38 | 37,66 | 31,72 | 34,08 | -4,58% | - |
| 22.02.2021 | 34,26 | 35,72 | 33,07 | 35,72 | 6,17% | - |
| 19.02.2021 | 35,52 | 36,90 | 32,47 | 33,64 | 1,10% | - |
| 18.02.2021 | 33,76 | 36,84 | 31,84 | 33,28 | 4,08% | - |
| 17.02.2021 | 34,08 | 34,75 | 30,79 | 31,97 | -6,60% | - |
| 16.02.2021 | 35,13 | 36,72 | 33,22 | 34,23 | -3,17% | - |
| 12.02.2021 | 35,23 | 38,10 | 32,85 | 35,35 | 1,38% | - |
| 11.02.2021 | 35,48 | 35,78 | 34,04 | 34,87 | 1,15% | - |
| 10.02.2021 | 34,00 | 37,04 | 31,65 | 34,48 | -0,62% | - |
| 09.02.2021 | 35,55 | 36,59 | 33,05 | 34,69 | 2,41% | - |
| 08.02.2021 | 31,27 | 34,48 | 31,27 | 33,88 | 0,18% | - |
| 05.02.2021 | 33,73 | 34,54 | 32,84 | 33,82 | -1,14% | - |
| 04.02.2021 | 32,41 | 35,28 | 31,37 | 34,21 | 6,59% | - |
| 03.02.2021 | 31,26 | 33,88 | 29,66 | 32,09 | 0,61% | - |
| 02.02.2021 | 30,79 | 32,78 | 29,80 | 31,90 | 6,25% | - |
| 01.02.2021 | 31,82 | 33,34 | 28,57 | 30,02 | -8,75% | - |
| 29.01.2021 | 33,92 | 34,68 | 30,98 | 32,90 | 0,84% | - |
| 28.01.2021 | 34,00 | 36,64 | 30,74 | 32,63 | -5,34% | - |
| 27.01.2021 | 34,72 | 37,50 | 32,67 | 34,47 | 3,50% | - |
| 26.01.2021 | 30,83 | 33,69 | 30,83 | 33,30 | -0,86% | - |
| 25.01.2021 | 34,23 | 35,66 | 33,57 | 33,59 | 0,15% | - |
| 22.01.2021 | 32,49 | 33,82 | 31,51 | 33,54 | 1,27% | - |
| 21.01.2021 | 32,54 | 34,28 | 30,62 | 33,12 | 2,91% | - |
| 20.01.2021 | 31,87 | 33,39 | 31,45 | 32,19 | 1,48% | - |
| 19.01.2021 | 32,26 | 33,71 | 29,45 | 31,72 | -4,85% | - |
| 15.01.2021 | 34,06 | 35,75 | 31,00 | 33,33 | -2,06% | - |
| 14.01.2021 | 33,46 | 36,57 | 31,63 | 34,03 | 4,61% | - |
| 13.01.2021 | 32,55 | 35,19 | 29,69 | 32,53 | 2,54% | - |
| 12.01.2021 | 31,17 | 34,46 | 29,82 | 31,73 | 4,17% | - |
| 11.01.2021 | 30,76 | 31,98 | 29,69 | 30,46 | -1,95% | - |
| 08.01.2021 | 30,01 | 35,04 | 28,38 | 31,06 | 2,37% | - |
| 07.01.2021 | 29,27 | 31,16 | 27,94 | 30,34 | 3,94% | - |
| 06.01.2021 | 29,54 | 31,40 | 27,24 | 29,19 | 2,78% | - |
| 05.01.2021 | 28,97 | 29,61 | 26,79 | 28,40 | 3,18% | - |
| 04.01.2021 | 28,06 | 28,91 | 26,92 | 27,53 | -1,56% | - |
| 31.12.2020 | 29,01 | 30,11 | 26,88 | 27,96 | -0,21% | - |
| 30.12.2020 | 27,48 | 30,10 | 26,55 | 28,02 | -1,36% | - |
| 29.12.2020 | 28,28 | 30,57 | 26,31 | 28,41 | -2,77% | - |
| 28.12.2020 | 29,53 | 29,53 | 28,56 | 29,22 | 6,94% | - |
| 24.12.2020 | 27,53 | 29,21 | 26,77 | 27,32 | -6,04% | - |
| 23.12.2020 | 28,79 | 29,90 | 26,69 | 29,08 | 3,36% | - |
| 22.12.2020 | 28,48 | 29,33 | 27,27 | 28,13 | -0,02% | - |
| 21.12.2020 | 29,01 | 29,82 | 28,12 | 28,14 | -3,61% | - |
| 18.12.2020 | 28,46 | 30,29 | 28,41 | 29,19 | -2,81% | - |
| 17.12.2020 | 27,98 | 30,51 | 27,93 | 30,04 | 7,50% | - |
| 16.12.2020 | 27,58 | 28,75 | 26,30 | 27,94 | 2,59% | - |
| 15.12.2020 | 26,03 | 27,63 | 25,53 | 27,24 | 8,44% | - |
| 14.12.2020 | 27,77 | 27,85 | 24,55 | 25,12 | -2,16% | - |
| 11.12.2020 | 26,83 | 28,34 | 24,64 | 25,67 | -2,71% | - |
| 10.12.2020 | 26,77 | 27,01 | 25,16 | 26,39 | 0,13% | - |
| 09.12.2020 | 26,11 | 27,20 | 25,65 | 26,35 | 0,63% | - |
| 08.12.2020 | 24,28 | 26,19 | 24,28 | 26,19 | 0,81% | - |
| 07.12.2020 | 27,89 | 29,16 | 25,92 | 25,98 | 1,58% | - |
| 04.12.2020 | 28,44 | 28,94 | 24,53 | 25,57 | -8,94% | - |
| 03.12.2020 | 27,89 | 29,44 | 26,10 | 28,08 | -0,55% | - |
| 02.12.2020 | 28,24 | 28,81 | 28,24 | 28,24 | -0,32% | - |
| 01.12.2020 | 26,73 | 29,79 | 26,73 | 28,33 | 6,05% | - |
| 30.11.2020 | 28,12 | 29,56 | 26,33 | 26,71 | -8,95% | - |
| 27.11.2020 | 27,25 | 29,79 | 26,53 | 29,34 | 4,01% | - |
| 25.11.2020 | 29,23 | 30,22 | 27,02 | 28,21 | -3,01% | - |
| 24.11.2020 | 28,46 | 30,36 | 26,54 | 29,08 | 2,76% | - |
| 23.11.2020 | 29,89 | 29,89 | 27,03 | 28,30 | 0,96% | - |
| 20.11.2020 | 28,81 | 30,28 | 27,27 | 28,03 | -9,43% | - |
| 19.11.2020 | 30,75 | 32,17 | 29,21 | 30,95 | 0,77% | - |
| 18.11.2020 | 32,26 | 33,88 | 29,92 | 30,72 | 0,74% | - |
| 17.11.2020 | 29,38 | 31,74 | 29,38 | 30,49 | 0,61% | - |
| 16.11.2020 | 29,74 | 31,00 | 29,10 | 30,31 | 3,15% | - |
| 13.11.2020 | 29,51 | 30,96 | 27,64 | 29,38 | 1,68% | - |
| 12.11.2020 | 28,76 | 30,58 | 27,92 | 28,90 | -1,08% | - |
| 11.11.2020 | 29,84 | 30,62 | 25,63 | 29,21 | 6,78% | - |
| 10.11.2020 | 26,73 | 28,31 | 25,50 | 27,36 | 8,08% | - |
| 09.11.2020 | 25,35 | 27,97 | 25,31 | 25,31 | -5,59% | - |
| 06.11.2020 | 28,23 | 29,85 | 24,17 | 26,81 | -1,60% | - |
| 05.11.2020 | 29,85 | 29,85 | 24,21 | 27,25 | 8,57% | - |
| 04.11.2020 | 25,18 | 28,17 | 23,98 | 25,10 | -4,40% | - |
| 03.11.2020 | 26,33 | 27,64 | 24,61 | 26,25 | 3,80% | - |
| 02.11.2020 | 26,33 | 27,08 | 24,77 | 25,29 | -3,10% | - |
| 30.10.2020 | 25,62 | 26,80 | 23,54 | 26,10 | 2,13% | - |
| 29.10.2020 | 24,41 | 26,15 | 24,17 | 25,56 | 6,13% | - |
| 28.10.2020 | 23,38 | 24,42 | 22,45 | 24,08 | 2,99% | - |
| 27.10.2020 | 24,04 | 24,04 | 23,38 | 23,38 | 1,15% | - |
| 26.10.2020 | 23,02 | 24,41 | 22,61 | 23,12 | -3,97% | - |
| 23.10.2020 | 22,98 | 24,69 | 22,90 | 24,07 | 2,97% | - |
| 22.10.2020 | 23,44 | 23,75 | 22,36 | 23,38 | 2,28% | - |
| 21.10.2020 | 23,19 | 24,45 | 22,27 | 22,86 | -5,28% | - |
| 20.10.2020 | 40,10 | 40,10 | 24,04 | 24,13 | -0,66% | - |
| 19.10.2020 | 24,95 | 26,31 | 24,29 | 24,29 | -64,12% | - |
| 15.10.2020 | 0,00 | 67,70 | 0,00 | 67,70 | 164,78% | - |
| 14.10.2020 | 25,57 | 27,09 | 24,73 | 25,57 | 0,37% | - |
| 13.10.2020 | 24,19 | 26,68 | 22,90 | 25,48 | 3,41% | - |
| 12.10.2020 | 24,40 | 26,41 | 23,84 | 24,64 | 0,78% | - |
| 09.10.2020 | 24,04 | 26,44 | 23,61 | 24,45 | -0,33% | - |
| 08.10.2020 | 23,85 | 25,43 | 22,33 | 24,53 | 1,85% | - |
| 07.10.2020 | 20,18 | 24,79 | 20,18 | 24,08 | 7,26% | - |
| 06.10.2020 | 20,62 | 22,78 | 20,62 | 22,45 | -0,44% | - |
| 05.10.2020 | 22,38 | 22,56 | 21,44 | 22,55 | 3,16% | - |
| 02.10.2020 | 20,95 | 22,76 | 19,43 | 21,86 | 0,88% | - |