31,850$
1,95%
Echtzeit-Aktienkurs Ethan Allen Interiors
Bid:
Ask:
Aktienkurse zur Ethan Allen Interiors Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 31,11 | 31,89 | 31,11 | 31,85 | 1,95% | 30.325,00 |
| 18.04.2024 | 31,26 | 31,74 | 31,18 | 31,24 | 0,61% | 38.212,00 |
| 17.04.2024 | 31,24 | 31,48 | 31,01 | 31,05 | 0,39% | 23.213,00 |
| 16.04.2024 | 30,75 | 31,10 | 30,60 | 30,93 | -0,48% | 19.567,00 |
| 15.04.2024 | 31,77 | 31,89 | 30,80 | 31,08 | -2,11% | 21.265,00 |
| 12.04.2024 | 31,66 | 31,75 | 31,37 | 31,75 | -0,51% | 25.123,00 |
| 11.04.2024 | 32,16 | 32,16 | 31,69 | 31,91 | -0,42% | 39.993,00 |
| 10.04.2024 | 32,10 | 32,23 | 31,69 | 32,05 | -3,23% | 32.140,00 |
| 09.04.2024 | 33,35 | 33,52 | 33,04 | 33,12 | -0,54% | 26.996,00 |
| 08.04.2024 | 33,38 | 33,55 | 33,24 | 33,30 | 0,73% | 25.460,00 |
| 05.04.2024 | 32,40 | 33,14 | 32,40 | 33,06 | 1,82% | 42.404,00 |
| 04.04.2024 | 33,32 | 33,34 | 32,34 | 32,47 | -1,29% | 55.972,00 |
| 03.04.2024 | 32,98 | 33,25 | 32,74 | 32,90 | -0,68% | 24.268,00 |
| 02.04.2024 | 33,64 | 33,64 | 32,76 | 33,12 | -2,65% | 55.819,00 |
| 01.04.2024 | 34,50 | 34,64 | 33,90 | 34,02 | -1,56% | 20.463,00 |
| 28.03.2024 | 34,14 | 34,62 | 34,14 | 34,56 | 1,65% | 53.618,00 |
| 27.03.2024 | 33,84 | 34,08 | 33,79 | 34,00 | 1,61% | 36.751,00 |
| 26.03.2024 | 33,51 | 33,79 | 33,43 | 33,46 | 0,03% | 28.320,00 |
| 25.03.2024 | 32,86 | 34,16 | 32,86 | 33,45 | 1,89% | 32.743,00 |
| 22.03.2024 | 33,32 | 33,41 | 32,80 | 32,83 | -1,74% | 43.079,00 |
| 21.03.2024 | 32,85 | 33,52 | 32,80 | 33,41 | 1,78% | 61.967,00 |
| 20.03.2024 | 31,96 | 33,03 | 31,81 | 32,83 | 2,90% | 64.877,00 |
| 19.03.2024 | 31,89 | 32,25 | 31,65 | 31,90 | -0,41% | 65.080,00 |
| 18.03.2024 | 32,60 | 32,73 | 31,89 | 32,03 | -1,66% | 64.141,00 |
| 15.03.2024 | 32,47 | 32,83 | 32,25 | 32,57 | 0,35% | 107.219,00 |
| 14.03.2024 | 33,05 | 33,39 | 32,38 | 32,46 | -2,46% | 58.236,00 |
| 13.03.2024 | 33,05 | 33,61 | 33,02 | 33,28 | 0,59% | 48.791,00 |
| 12.03.2024 | 32,82 | 33,19 | 32,55 | 33,09 | 1,02% | 66.213,00 |
| 11.03.2024 | 32,99 | 33,18 | 32,50 | 32,75 | -1,15% | 57.236,00 |
| 08.03.2024 | 32,95 | 33,72 | 32,95 | 33,13 | 0,49% | 64.345,00 |
| 07.03.2024 | 32,86 | 33,39 | 32,72 | 32,97 | 0,79% | 44.084,00 |
| 06.03.2024 | 33,59 | 33,73 | 32,65 | 32,71 | -2,27% | 65.001,00 |
| 05.03.2024 | 33,63 | 34,24 | 33,40 | 33,47 | -1,06% | 68.965,00 |
| 04.03.2024 | 33,18 | 34,52 | 33,18 | 33,83 | 1,87% | 91.970,00 |
| 01.03.2024 | 33,43 | 33,62 | 33,05 | 33,21 | -0,78% | 61.774,00 |
| 29.02.2024 | 32,98 | 33,50 | 32,86 | 33,47 | 2,17% | 57.474,00 |
| 28.02.2024 | 32,55 | 32,89 | 32,11 | 32,76 | 0,83% | 66.820,00 |
| 27.02.2024 | 31,72 | 32,69 | 31,72 | 32,49 | 2,30% | 72.997,00 |
| 26.02.2024 | 31,71 | 31,99 | 31,46 | 31,76 | 0,52% | 52.177,00 |
| 23.02.2024 | 31,29 | 31,70 | 31,05 | 31,60 | 1,14% | 81.378,00 |
| 22.02.2024 | 31,61 | 31,61 | 31,08 | 31,24 | -0,79% | 76.483,00 |
| 21.02.2024 | 31,01 | 31,54 | 30,98 | 31,49 | 0,41% | 65.031,00 |
| 20.02.2024 | 31,17 | 31,41 | 30,89 | 31,36 | -0,60% | 64.375,00 |
| 16.02.2024 | 31,38 | 31,57 | 31,02 | 31,55 | -0,28% | 42.259,00 |
| 15.02.2024 | 31,31 | 31,82 | 31,16 | 31,64 | 1,67% | 83.196,00 |
| 14.02.2024 | 30,77 | 31,22 | 30,47 | 31,12 | 2,00% | 38.097,00 |
| 13.02.2024 | 28,80 | 30,99 | 28,80 | 30,51 | -3,17% | 83.742,00 |
| 12.02.2024 | 30,70 | 31,75 | 30,61 | 31,51 | 2,44% | 69.131,00 |
| 09.02.2024 | 30,40 | 30,86 | 30,06 | 30,76 | 1,38% | 134.118,00 |
| 08.02.2024 | 29,66 | 30,40 | 29,38 | 30,34 | 2,92% | 58.539,00 |
| 07.02.2024 | 29,58 | 29,65 | 29,16 | 29,48 | -0,02% | 52.822,00 |
| 06.02.2024 | 29,30 | 29,65 | 29,16 | 29,49 | 0,41% | 57.021,00 |
| 05.02.2024 | 29,75 | 29,75 | 28,74 | 29,37 | -1,72% | 81.839,00 |
| 02.02.2024 | 29,76 | 30,17 | 29,46 | 29,88 | -0,33% | 74.907,00 |
| 01.02.2024 | 28,50 | 30,00 | 28,50 | 29,98 | 2,64% | 72.055,00 |
| 31.01.2024 | 30,73 | 30,73 | 29,09 | 29,21 | -4,96% | 90.640,00 |
| 30.01.2024 | 30,60 | 30,85 | 30,41 | 30,74 | -0,15% | 132.754,00 |
| 29.01.2024 | 30,50 | 30,91 | 30,19 | 30,78 | 0,98% | 93.149,00 |
| 26.01.2024 | 29,86 | 30,51 | 29,79 | 30,48 | 2,56% | 123.052,00 |
| 25.01.2024 | 28,90 | 29,84 | 27,00 | 29,72 | 0,54% | 214.815,00 |
| 24.01.2024 | 29,68 | 30,19 | 29,39 | 29,56 | -0,54% | 64.523,00 |
| 23.01.2024 | 30,20 | 30,29 | 29,71 | 29,72 | -0,73% | 65.821,00 |
| 22.01.2024 | 29,54 | 30,00 | 29,26 | 29,94 | 2,99% | 69.701,00 |
| 19.01.2024 | 28,60 | 29,09 | 28,35 | 29,07 | 1,57% | 58.115,00 |
| 18.01.2024 | 28,72 | 29,02 | 28,28 | 28,62 | -0,54% | 81.240,00 |
| 17.01.2024 | 28,50 | 28,91 | 28,47 | 28,78 | 0,03% | 48.204,00 |
| 16.01.2024 | 29,40 | 29,40 | 28,75 | 28,77 | -2,26% | 55.939,00 |
| 12.01.2024 | 29,80 | 29,87 | 29,06 | 29,43 | -0,24% | 40.942,00 |
| 11.01.2024 | 29,90 | 29,93 | 29,25 | 29,50 | -1,58% | 52.380,00 |
| 10.01.2024 | 29,95 | 30,17 | 29,71 | 29,98 | -0,08% | 62.036,00 |
| 09.01.2024 | 30,02 | 30,18 | 29,76 | 30,00 | -1,22% | 76.194,00 |
| 08.01.2024 | 30,03 | 30,57 | 30,03 | 30,37 | 1,20% | 83.218,00 |
| 05.01.2024 | 30,32 | 30,59 | 29,85 | 30,01 | -1,14% | 47.834,00 |
| 04.01.2024 | 30,68 | 30,76 | 30,07 | 30,36 | -0,28% | 62.936,00 |
| 03.01.2024 | 31,36 | 31,42 | 30,40 | 30,44 | -3,84% | 49.801,00 |
| 02.01.2024 | 31,85 | 32,19 | 31,37 | 31,66 | -0,80% | 66.858,00 |
| 29.12.2023 | 32,22 | 32,38 | 31,88 | 31,91 | -1,12% | 68.435,00 |
| 28.12.2023 | 32,36 | 32,52 | 32,17 | 32,27 | -0,68% | 35.734,00 |
| 27.12.2023 | 32,67 | 32,77 | 32,08 | 32,49 | -0,21% | 38.866,00 |
| 26.12.2023 | 32,03 | 32,70 | 31,93 | 32,56 | 2,07% | 60.699,00 |
| 22.12.2023 | 31,49 | 32,00 | 31,46 | 31,90 | 1,37% | 62.894,00 |
| 21.12.2023 | 27,18 | 31,80 | 27,18 | 31,47 | 0,48% | 69.411,00 |
| 20.12.2023 | 31,91 | 32,25 | 31,31 | 31,32 | -1,91% | 85.456,00 |
| 19.12.2023 | 31,34 | 31,98 | 31,10 | 31,93 | 2,83% | 86.855,00 |
| 18.12.2023 | 31,65 | 31,65 | 30,87 | 31,05 | -1,18% | 94.919,00 |
| 15.12.2023 | 31,80 | 31,82 | 30,71 | 31,42 | -1,29% | 131.752,00 |
| 14.12.2023 | 30,75 | 32,09 | 30,51 | 31,83 | 4,81% | 152.973,00 |
| 13.12.2023 | 29,15 | 30,53 | 28,73 | 30,37 | 4,27% | 154.578,00 |
| 12.12.2023 | 29,72 | 29,72 | 29,00 | 29,13 | -1,97% | 83.368,00 |
| 11.12.2023 | 29,13 | 29,75 | 29,13 | 29,71 | 1,89% | 94.773,00 |
| 08.12.2023 | 28,95 | 29,19 | 28,63 | 29,16 | 0,83% | 129.226,00 |
| 07.12.2023 | 28,27 | 29,10 | 28,27 | 28,92 | 1,15% | 83.086,00 |
| 06.12.2023 | 27,61 | 28,62 | 27,54 | 28,59 | 3,44% | 81.095,00 |
| 05.12.2023 | 27,64 | 28,03 | 27,58 | 27,64 | -1,20% | 75.837,00 |
| 04.12.2023 | 27,60 | 28,37 | 27,60 | 27,98 | 1,80% | 75.617,00 |
| 01.12.2023 | 26,84 | 27,53 | 26,76 | 27,48 | 2,16% | 79.701,00 |
| 30.11.2023 | 27,27 | 27,47 | 26,78 | 26,90 | -1,25% | 101.080,00 |
| 29.11.2023 | 27,35 | 27,94 | 27,21 | 27,24 | -0,18% | 76.907,00 |
| 28.11.2023 | 27,24 | 27,49 | 27,02 | 27,29 | -0,51% | 67.693,00 |
| 27.11.2023 | 27,61 | 27,78 | 27,28 | 27,43 | -0,83% | 67.235,00 |