Holen Sie sich die Stockscreener-App
30.34
0.33%
0.10
Ethan Allen Interiors Inc-Aktien (ETD) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09-05 | $30.80 | $30.13 | $0.67 | 253,893.0 | +0.33% |
| 2025-09-04 | $30.27 | $29.09 | $1.18 | 327,598.0 | +4.46% |
| 2025-09-03 | $29.31 | $28.74 | $0.57 | 287,794.0 | -0.72% |
| 2025-09-02 | $29.57 | $29.14 | $0.43 | 309,761.0 | -1.19% |
| 2025-08-29 | $29.70 | $29.25 | $0.446 | 337,912.0 | -0.14% |
| 2025-08-28 | $30.06 | $29.48 | $0.58 | 414,035.0 | -1.37% |
| 2025-08-27 | $30.14 | $29.64 | $0.495 | 278,397.0 | +0.17% |
| 2025-08-26 | $30.39 | $29.76 | $0.63 | 421,899.0 | -0.60% |
| 2025-08-25 | $31.41 | $29.92 | $1.49 | 353,379.0 | +0.20% |
| 2025-08-22 | $30.10 | $28.83 | $1.27 | 284,119.0 | +4.23% |
| 2025-08-21 | $29.10 | $28.66 | $0.435 | 235,464.0 | -1.00% |
| 2025-08-20 | $30.06 | $29.10 | $0.96 | 239,650.0 | -3.26% |
| 2025-08-19 | $30.45 | $29.92 | $0.53 | 231,474.0 | +0.97% |
| 2025-08-18 | $30.09 | $29.72 | $0.375 | 199,802.0 | -0.30% |
| 2025-08-15 | $29.93 | $29.55 | $0.38 | 450,914.0 | +0.44% |
| 2025-08-14 | $29.99 | $29.64 | $0.352 | 215,206.0 | -2.40% |
| 2025-08-13 | $30.67 | $29.84 | $0.83 | 401,783.0 | +0.23% |
| 2025-08-12 | $30.49 | $29.61 | $0.88 | 301,366.0 | +3.19% |
| 2025-08-11 | $29.59 | $29.10 | $0.485 | 251,378.0 | +0.72% |
| 2025-08-08 | $29.70 | $29.18 | $0.515 | 197,520.0 | -0.17% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09 | $30.80 | $28.74 | $2.06 | 1,432,939.0 | +2.81% |
| 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% |
Ethan Allen Interiors Inc-Aktien (ETD) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $32.74 | $26.80 | $5.94 | 5,548,509.0 | +18.93% |
| 2023-11 | $27.94 | $25.33 | $2.61 | 4,534,656.0 | +2.21% |
| 2023-10 | $30.50 | $25.38 | $5.12 | 5,048,005.0 | -12.17% |
| 2023-09 | $32.31 | $28.78 | $3.53 | 4,279,785.0 | -4.72% |
| 2023-08 | $36.20 | $30.36 | $5.84 | 4,589,236.0 | -0.29% |
| 2023-07 | $31.80 | $27.56 | $4.24 | 3,848,354.0 | +11.28% |
| 2023-06 | $28.80 | $25.01 | $3.78 | 4,189,234.0 | +12.98% |
| 2023-05 | $28.25 | $24.76 | $3.49 | 4,403,770.0 | -10.38% |
| 2023-04 | $27.95 | $25.77 | $2.18 | 3,034,371.0 | +1.71% |
| 2023-03 | $30.05 | $26.27 | $3.78 | 6,226,474.0 | -7.07% |
| 2023-02 | $31.78 | $27.93 | $3.86 | 6,173,909.0 | +2.82% |
| 2023-01 | $29.77 | $26.13 | $3.64 | 5,583,399.0 | +8.78% |
0.06%
0.53%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):