Ethan Allen Interiors Inc. ETD
NYSE · Vereinigte Staaten · Langlebige Konsumgüter
$20,91-0,10 (-0,48 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $20,91 | -0,48 % | $21,17 | $21,17 | $20,69 | 508,60K |
| 2026-09-29 | $21,01 | -0,90 % | $21,28 | $21,37 | $21,01 | 358,20K |
| 2026-09-28 | $21,20 | -0,42 % | $21,28 | $21,40 | $21,06 | 396,80K |
| 2026-09-25 | $21,29 | +1,14 % | $21,09 | $21,39 | $20,90 | 365,80K |
| 2026-09-24 | $21,05 | +0,14 % | $21,00 | $21,12 | $20,62 | 653,70K |
| 2026-09-23 | $21,02 | -1,45 % | $21,10 | $21,35 | $20,94 | 544,00K |
| 2026-09-22 | $21,33 | +1,72 % | $21,13 | $21,65 | $21,12 | 606,70K |
| 2026-09-21 | $20,97 | -2,06 % | $21,53 | $21,54 | $20,96 | 550,60K |
| 2026-09-18 | $21,41 | -0,28 % | $21,32 | $21,47 | $21,19 | 789,80K |
| 2026-09-17 | $21,47 | -0,69 % | $21,78 | $22,08 | $21,41 | 553,70K |
| 2026-09-16 | $21,62 | -0,46 % | $21,70 | $21,93 | $21,49 | 362,50K |
| 2026-09-15 | $21,72 | -2,16 % | $22,04 | $22,16 | $21,71 | 399,20K |
| 2026-09-14 | $22,20 | +1,23 % | $21,91 | $22,43 | $21,77 | 350,90K |
| 2026-09-11 | $21,93 | +0,37 % | $22,07 | $22,20 | $21,90 | 390,30K |
| 2026-09-10 | $21,85 | +0,64 % | $21,53 | $21,86 | $21,13 | 516,30K |
| 2026-09-09 | $21,71 | 0,00 % | $21,71 | $21,93 | $21,57 | 512,70K |
| 2026-09-08 | $21,71 | -3,47 % | $22,15 | $22,31 | $21,51 | 602,40K |
| 2026-09-04 | $22,49 | +2,83 % | $21,84 | $22,74 | $21,68 | 800,40K |
| 2026-09-03 | $21,87 | -11,49 % | $21,82 | $22,26 | $21,23 | 1,24M |
| 2026-09-02 | $24,71 | +3,17 % | $24,32 | $25,13 | $24,32 | 1,52M |
| 2026-09-01 | $23,95 | +1,27 % | $23,60 | $24,11 | $23,50 | 954,50K |
| 2026-08-31 | $23,65 | +0,77 % | $23,50 | $23,70 | $23,26 | 798,20K |
| 2026-08-28 | $23,47 | +0,26 % | $23,53 | $23,76 | $23,32 | 723,90K |
| 2026-08-27 | $23,41 | -0,81 % | $23,36 | $23,62 | $23,26 | 651,70K |
| 2026-08-26 | $23,60 | -0,67 % | $23,85 | $23,85 | $23,42 | 564,50K |
| 2026-08-25 | $23,76 | +2,06 % | $23,38 | $23,85 | $23,10 | 532,00K |
| 2026-08-24 | $23,28 | -0,47 % | $23,48 | $23,60 | $23,16 | 700,90K |
| 2026-08-21 | $23,39 | +2,01 % | $23,09 | $23,80 | $23,09 | 810,40K |
| 2026-08-20 | $22,93 | +1,33 % | $23,69 | $23,71 | $22,74 | 743,90K |
| 2026-08-19 | $22,63 | +1,16 % | $22,43 | $22,73 | $22,36 | 384,00K |
| 2026-08-18 | $22,37 | -1,76 % | $22,79 | $22,79 | $22,30 | 258,70K |
| 2026-08-17 | $22,77 | -0,31 % | $22,75 | $22,83 | $22,31 | 496,90K |
| 2026-08-14 | $22,84 | -0,26 % | $22,81 | $22,89 | $22,58 | 336,10K |
| 2026-08-13 | $22,90 | +1,33 % | $22,89 | $23,04 | $22,60 | 386,40K |
| 2026-08-12 | $22,60 | -4,52 % | $22,91 | $23,09 | $22,38 | 694,60K |
| 2026-08-11 | $23,67 | +0,68 % | $23,38 | $23,97 | $23,35 | 376,70K |
| 2026-08-10 | $23,51 | -0,84 % | $23,73 | $23,96 | $23,40 | 377,10K |
| 2026-08-07 | $23,71 | +0,85 % | $23,45 | $23,90 | $23,45 | 348,40K |
| 2026-08-06 | $23,51 | -2,57 % | $24,05 | $24,05 | $23,45 | 333,60K |
| 2026-08-05 | $24,13 | +1,00 % | $23,93 | $24,80 | $23,74 | 1,04M |
| 2026-08-04 | $23,89 | +1,66 % | $23,49 | $24,13 | $23,34 | 485,20K |
| 2026-08-03 | $23,50 | +4,91 % | $22,85 | $23,55 | $22,64 | 663,40K |
| 2026-07-31 | $22,40 | -2,23 % | $22,81 | $22,81 | $21,98 | 665,40K |
| 2026-07-30 | $22,91 | -2,88 % | $23,15 | $23,59 | $22,76 | 849,40K |
| 2026-07-29 | $23,59 | -0,88 % | $23,64 | $23,94 | $23,44 | 384,90K |
| 2026-07-28 | $23,80 | +2,28 % | $23,52 | $24,01 | $23,52 | 451,10K |
| 2026-07-27 | $23,27 | +1,97 % | $23,06 | $23,30 | $22,96 | 285,90K |
| 2026-07-24 | $22,82 | +1,42 % | $22,60 | $22,96 | $22,50 | 201,70K |
| 2026-07-23 | $22,50 | -1,53 % | $22,75 | $22,99 | $22,27 | 378,50K |
| 2026-07-22 | $22,85 | 0,00 % | $22,81 | $23,21 | $22,70 | 389,70K |
| 2026-07-21 | $22,85 | -1,04 % | $23,24 | $23,34 | $22,82 | 368,20K |
| 2026-07-20 | $23,09 | +1,36 % | $23,00 | $23,19 | $22,70 | 432,30K |
| 2026-07-17 | $22,78 | -1,81 % | $23,19 | $23,60 | $22,71 | 340,20K |
| 2026-07-16 | $23,20 | +1,35 % | $23,08 | $23,74 | $23,03 | 611,70K |
| 2026-07-15 | $22,89 | +2,97 % | $22,11 | $23,23 | $22,00 | 493,00K |
| 2026-07-14 | $22,23 | +0,45 % | $22,22 | $22,33 | $21,79 | 310,10K |
| 2026-07-13 | $22,13 | +1,84 % | $21,82 | $22,21 | $21,82 | 448,00K |
| 2026-07-10 | $21,73 | +1,73 % | $21,46 | $22,06 | $21,46 | 368,60K |
| 2026-07-09 | $21,36 | +0,66 % | $21,22 | $21,47 | $20,98 | 366,70K |
| 2026-07-08 | $21,22 | -0,84 % | $21,25 | $21,39 | $20,91 | 556,30K |
| 2026-07-07 | $21,40 | +0,71 % | $21,43 | $21,56 | $21,31 | 364,60K |
| 2026-07-06 | $21,25 | -2,03 % | $21,58 | $21,58 | $21,11 | 426,60K |
| 2026-07-02 | $21,69 | -0,82 % | $22,02 | $22,08 | $21,49 | 460,50K |
| 2026-07-01 | $21,87 | -2,10 % | $22,41 | $22,45 | $21,87 | 712,70K |
| 2026-06-30 | $22,34 | +1,04 % | $21,88 | $22,40 | $21,76 | 452,80K |
| 2026-06-29 | $22,11 | -1,86 % | $22,20 | $22,31 | $21,82 | 464,60K |
| 2026-06-26 | $22,53 | +2,50 % | $22,00 | $22,66 | $21,80 | 1,11M |
| 2026-06-25 | $21,98 | -3,09 % | $22,59 | $22,95 | $21,98 | 489,10K |
| 2026-06-24 | $22,68 | +4,71 % | $22,10 | $23,14 | $21,95 | 784,80K |
| 2026-06-23 | $21,66 | +1,55 % | $21,40 | $21,77 | $21,32 | 562,70K |
| 2026-06-22 | $21,33 | +0,76 % | $21,17 | $22,15 | $20,85 | 748,80K |
| 2026-06-18 | $21,17 | +0,47 % | $21,14 | $22,06 | $21,03 | 4,56M |
| 2026-06-17 | $21,07 | -0,09 % | $21,23 | $21,86 | $21,01 | 806,20K |
| 2026-06-16 | $21,09 | -1,72 % | $21,62 | $21,72 | $20,95 | 601,90K |
| 2026-06-15 | $21,46 | -0,56 % | $21,63 | $21,89 | $21,46 | 603,70K |
| 2026-06-12 | $21,58 | -2,49 % | $22,09 | $22,13 | $21,45 | 544,20K |
| 2026-06-11 | $22,13 | +3,65 % | $21,32 | $22,16 | $21,26 | 505,10K |
| 2026-06-10 | $21,35 | -1,02 % | $21,68 | $21,72 | $21,24 | 453,10K |
| 2026-06-09 | $21,57 | +4,25 % | $20,86 | $21,62 | $20,79 | 655,20K |
| 2026-06-08 | $20,69 | +0,10 % | $20,57 | $20,92 | $20,32 | 569,70K |
| 2026-06-05 | $20,67 | -0,58 % | $20,77 | $20,90 | $20,53 | 559,70K |
| 2026-06-04 | $20,79 | +1,17 % | $20,93 | $21,00 | $20,59 | 430,40K |
| 2026-06-03 | $20,55 | +0,54 % | $20,34 | $20,56 | $20,26 | 429,00K |
| 2026-06-02 | $20,44 | -0,97 % | $20,62 | $20,87 | $20,41 | 519,00K |
| 2026-06-01 | $20,64 | +0,10 % | $20,71 | $20,93 | $20,40 | 571,00K |
| 2026-05-29 | $20,62 | -2,00 % | $20,93 | $21,25 | $20,61 | 542,90K |
| 2026-05-28 | $21,04 | +2,28 % | $20,57 | $21,21 | $20,43 | 642,40K |
| 2026-05-27 | $20,57 | +2,85 % | $20,12 | $20,74 | $20,12 | 446,40K |
| 2026-05-26 | $20,00 | +1,32 % | $19,86 | $20,10 | $19,78 | 338,90K |
| 2026-05-22 | $19,74 | +0,10 % | $19,63 | $19,83 | $19,63 | 285,10K |