Holen Sie sich die Stockscreener-App
19.74
0.10%
0.02
Handel nachbörslich:
19.74
Ethan Allen Interiors Inc-Aktien (ETD) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05-22 | $19.83 | $19.62 | $0.205 | 285,123.0 | +0.10% |
| 2026-05-21 | $19.93 | $19.14 | $0.795 | 399,203.0 | +0.31% |
| 2026-05-20 | $19.82 | $18.90 | $0.925 | 577,437.0 | +3.09% |
| 2026-05-19 | $19.26 | $18.95 | $0.315 | 545,132.0 | -1.19% |
| 2026-05-18 | $19.57 | $18.88 | $0.695 | 501,854.0 | +2.44% |
| 2026-05-15 | $19.24 | $18.78 | $0.46 | 550,028.0 | -0.74% |
| 2026-05-14 | $19.08 | $18.75 | $0.33 | 514,439.0 | +1.61% |
| 2026-05-13 | $18.80 | $18.28 | $0.52 | 724,170.0 | -2.35% |
| 2026-05-12 | $19.69 | $19.10 | $0.5899 | 912,199.0 | -2.55% |
| 2026-05-11 | $20.50 | $19.62 | $0.88 | 635,992.0 | -3.73% |
| 2026-05-08 | $20.48 | $20.15 | $0.33 | 283,812.0 | -0.24% |
| 2026-05-07 | $20.88 | $20.25 | $0.63 | 449,850.0 | -0.29% |
| 2026-05-06 | $20.74 | $20.27 | $0.465 | 406,788.0 | +1.18% |
| 2026-05-05 | $20.44 | $20.15 | $0.29 | 403,924.0 | +1.10% |
| 2026-05-04 | $20.78 | $20.01 | $0.77 | 684,765.0 | -3.75% |
| 2026-05-01 | $21.52 | $20.73 | $0.785 | 613,170.0 | -2.44% |
| 2026-04-30 | $22.63 | $21.16 | $1.47 | 824,362.0 | -3.92% |
| 2026-04-29 | $22.47 | $22.13 | $0.34 | 358,179.0 | -1.02% |
| 2026-04-28 | $22.79 | $22.28 | $0.51 | 253,371.0 | -0.75% |
| 2026-04-27 | $22.79 | $22.28 | $0.51 | 317,793.0 | +0.80% |
| 2026-04-24 | $22.46 | $22.16 | $0.30 | 284,664.0 | -0.22% |
| 2026-04-23 | $22.75 | $22.21 | $0.545 | 319,888.0 | -0.71% |
| 2026-04-22 | $22.99 | $22.53 | $0.4626 | 292,508.0 | -0.75% |
Ethan Allen Interiors Inc-Aktien (ETD) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Ethan Allen Interiors Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ETD-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Ethan Allen Interiors Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Ethan Allen Interiors Inc-Aktien (ETD) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05 | $21.52 | $18.28 | $3.24 | 8,773,009.0 | -7.50% |
| 2026-04 | $23.15 | $21.16 | $1.99 | 8,088,199.0 | -4.13% |
| 2026-03 | $22.82 | $21.45 | $1.37 | 8,214,672.0 | -2.28% |
| 2026-02 | $24.96 | $22.54 | $2.42 | 7,041,961.0 | -0.65% |
| 2026-01 | $25.14 | $22.26 | $2.88 | 7,898,188.0 | +0.39% |
Ethan Allen Interiors Inc-Aktien (ETD) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $25.26 | $22.73 | $2.53 | 5,734,130.0 | -3.64% |
| 2025-11 | $24.18 | $21.67 | $2.51 | 6,532,582.0 | -2.19% |
| 2025-10 | $29.41 | $24.07 | $5.34 | 5,751,394.0 | -17.96% |
| 2025-09 | $30.80 | $28.50 | $2.30 | 5,799,186.0 | -0.17% |
| 2025-08 | $31.41 | $28.22 | $3.19 | 6,322,318.0 | -0.87% |
| 2025-07 | $31.00 | $27.85 | $3.15 | 5,034,245.0 | +6.89% |
| 2025-06 | $28.43 | $25.44 | $2.99 | 4,993,731.0 | +6.58% |
| 2025-05 | $29.48 | $24.80 | $4.68 | 8,989,479.0 | -8.09% |
| 2025-04 | $28.84 | $24.55 | $4.29 | 6,442,010.0 | +2.64% |
| 2025-03 | $28.82 | $26.13 | $2.69 | 5,963,305.0 | -2.81% |
| 2025-02 | $31.05 | $28.04 | $3.01 | 4,618,041.0 | -8.12% |
| 2025-01 | $32.61 | $26.90 | $5.71 | 5,380,893.0 | +10.35% |
Ethan Allen Interiors Inc-Aktien (ETD) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $31.33 | $27.33 | $4.00 | 3,500,733.0 | -9.79% |
| 2024-11 | $31.62 | $27.65 | $3.98 | 3,885,851.0 | +11.06% |
| 2024-10 | $32.01 | $27.35 | $4.66 | 4,505,970.0 | -13.23% |
| 2024-09 | $33.77 | $28.63 | $5.14 | 8,859,629.0 | +1.30% |
| 2024-08 | $35.62 | $29.15 | $6.47 | 5,724,912.0 | +1.98% |
| 2024-07 | $31.77 | $26.53 | $5.24 | 4,328,488.0 | +10.68% |
| 2024-06 | $29.34 | $26.69 | $2.65 | 3,428,618.0 | -4.19% |
| 2024-05 | $30.87 | $27.90 | $2.97 | 3,446,641.0 | +3.08% |
| 2024-04 | $34.67 | $28.24 | $6.43 | 5,018,504.0 | -18.31% |
| 2024-03 | $34.63 | $31.65 | $2.98 | 4,834,997.0 | +3.41% |
| 2024-02 | $33.50 | $28.77 | $4.73 | 3,556,288.0 | +14.76% |
| 2024-01 | $32.00 | $27.06 | $4.94 | 4,147,442.0 | -8.74% |
0.13%
0.50%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):