Ethan Allen Interiors Inc (ETD) — Kurshistorie

Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.

Tägliche Kurse

Datum	Eröffnung	Hoch	Tief	Schluss	Veränd. %	Volumen
2026-10-16	20.51	20.65	19.89	20.03	-1.62%	498,000
2026-10-15	20.29	20.85	20.29	20.36	+1.50%	394,700
2026-10-14	20.26	20.32	19.90	20.06	-1.81%	430,500
2026-10-13	20.45	20.73	20.40	20.43	+0.54%	446,200
2026-10-12	20.29	20.65	20.18	20.32	-0.10%	380,700
2026-10-09	20.81	20.85	20.31	20.34	-2.49%	430,400
2026-10-08	20.55	20.97	20.47	20.86	+0.48%	542,200
2026-10-07	20.98	21.11	20.74	20.76	-1.47%	457,100
2026-10-06	21.18	21.30	20.99	21.07	-0.05%	501,100
2026-10-05	20.91	21.16	20.65	21.08	+0.09%	510,200
2026-10-02	21.38	21.57	20.99	21.06	-0.47%	361,300
2026-10-01	20.84	21.17	20.52	21.16	+1.20%	580,000
2026-09-30	21.17	21.17	20.69	20.91	-0.48%	508,600
2026-09-29	21.28	21.37	21.01	21.01	-0.90%	358,200
2026-09-28	21.28	21.40	21.06	21.20	-0.42%	396,800
2026-09-25	21.09	21.39	20.90	21.29	+1.14%	365,800
2026-09-24	21.00	21.12	20.62	21.05	+0.14%	653,700
2026-09-23	21.10	21.35	20.94	21.02	-1.45%	544,000
2026-09-22	21.13	21.65	21.12	21.33	+1.72%	606,700
2026-09-21	21.53	21.54	20.96	20.97	-2.06%	550,600
2026-09-18	21.32	21.47	21.19	21.41	-0.28%	789,800
2026-09-17	21.78	22.08	21.41	21.47	-0.69%	553,700
2026-09-16	21.70	21.93	21.49	21.62	-0.46%	362,500
2026-09-15	22.04	22.16	21.70	21.72	-2.16%	399,230
2026-09-14	21.91	22.43	21.77	22.20	+1.23%	350,924
2026-09-11	22.07	22.20	21.90	21.93	+0.37%	390,300
2026-09-10	21.53	21.86	21.13	21.85	+0.64%	516,300
2026-09-09	21.71	21.93	21.57	21.71	+0.00%	512,700
2026-09-08	22.15	22.31	21.51	21.71	-3.47%	602,400
2026-09-04	21.84	22.74	21.68	22.49	+2.83%	800,400
2026-09-03	21.82	22.26	21.23	21.87	-11.49%	1,237,200
2026-09-02	24.32	25.13	24.32	24.71	+3.17%	1,522,400
2026-09-01	23.60	24.11	23.50	23.95	+1.27%	954,500
2026-08-31	23.50	23.70	23.26	23.65	+0.77%	798,200
2026-08-28	23.53	23.76	23.32	23.47	+0.26%	723,900
2026-08-27	23.36	23.62	23.26	23.41	-0.81%	651,700
2026-08-26	23.85	23.85	23.42	23.60	-0.67%	564,500
2026-08-25	23.38	23.85	23.10	23.76	+2.06%	532,000
2026-08-24	23.48	23.60	23.16	23.28	-0.47%	700,900
2026-08-21	23.09	23.80	23.09	23.39	+2.01%	810,400
2026-08-20	23.69	23.71	22.74	22.93	+1.33%	743,900
2026-08-19	22.43	22.73	22.36	22.63	+1.16%	384,000
2026-08-18	22.79	22.79	22.30	22.37	-1.76%	258,700
2026-08-17	22.75	22.83	22.31	22.77	-0.31%	496,900
2026-08-14	22.81	22.89	22.58	22.84	-0.26%	336,100
2026-08-13	22.89	23.04	22.60	22.90	+1.33%	386,400
2026-08-12	22.91	23.09	22.38	22.60	-4.52%	694,600
2026-08-11	23.38	23.97	23.35	23.67	+0.68%	376,700
2026-08-10	23.73	23.96	23.40	23.51	-0.84%	377,100
2026-08-07	23.45	23.90	23.45	23.71	+0.85%	348,400
2026-08-06	24.05	24.05	23.45	23.51	-2.57%	333,600
2026-08-05	23.93	24.80	23.74	24.13	+1.00%	1,041,500
2026-08-04	23.49	24.13	23.34	23.89	+1.66%	485,200
2026-08-03	22.85	23.55	22.64	23.50	+4.91%	663,400
2026-07-31	22.81	22.81	21.98	22.40	-2.23%	665,400
2026-07-30	23.15	23.59	22.76	22.91	-2.88%	849,400
2026-07-29	23.64	23.94	23.44	23.59	-0.88%	384,900
2026-07-28	23.52	24.01	23.52	23.80	+2.28%	451,100
2026-07-27	23.06	23.30	22.96	23.27	+1.97%	285,900
2026-07-24	22.60	22.96	22.50	22.82	+1.42%	201,700
2026-07-23	22.75	22.99	22.27	22.50	-1.53%	378,500
2026-07-22	22.81	23.21	22.70	22.85	+0.00%	389,700
2026-07-21	23.24	23.34	22.82	22.85	-1.04%	368,200
2026-07-20	23.00	23.19	22.70	23.09	+1.36%	432,300
2026-07-17	23.19	23.60	22.71	22.78	-1.81%	340,200
2026-07-16	23.08	23.74	23.03	23.20	+1.35%	611,700
2026-07-15	22.11	23.23	22.00	22.89	+2.97%	493,000
2026-07-14	22.22	22.33	21.79	22.23	+0.45%	310,100
2026-07-13	21.82	22.21	21.82	22.13	+1.84%	448,000
2026-07-10	21.46	22.06	21.46	21.73	+1.73%	368,600
2026-07-09	21.22	21.47	20.98	21.36	+0.66%	366,700
2026-07-08	21.25	21.39	20.91	21.22	-0.84%	556,300
2026-07-07	21.43	21.56	21.31	21.40	+0.71%	364,600
2026-07-06	21.58	21.58	21.11	21.25	-2.03%	426,600
2026-07-02	22.02	22.08	21.49	21.69	-0.82%	460,500
2026-07-01	22.41	22.45	21.87	21.87	-2.10%	712,700
2026-06-30	21.88	22.40	21.76	22.34	+1.04%	452,800
2026-06-29	22.20	22.31	21.82	22.11	-1.86%	464,600
2026-06-26	22.00	22.66	21.80	22.53	+2.50%	1,106,200
2026-06-25	22.59	22.95	21.98	21.98	-3.09%	489,100
2026-06-24	22.10	23.14	21.95	22.68	+4.71%	784,800
2026-06-23	21.40	21.77	21.32	21.66	+1.55%	562,700
2026-06-22	21.17	22.15	20.85	21.33	+0.76%	748,800
2026-06-18	21.14	22.06	21.03	21.17	+0.47%	4,555,500
2026-06-17	21.23	21.86	21.01	21.07	-0.09%	806,200
2026-06-16	21.62	21.72	20.95	21.09	-1.72%	601,900
2026-06-15	21.63	21.89	21.46	21.46	-0.56%	603,700
2026-06-12	22.09	22.13	21.45	21.58	-2.49%	544,200
2026-06-11	21.32	22.16	21.26	22.13	+3.65%	505,100
2026-06-10	21.68	21.72	21.24	21.35	-1.02%	453,100
2026-06-09	20.86	21.62	20.79	21.57	+4.25%	655,200
2026-06-08	20.57	20.92	20.32	20.69	+0.10%	569,700
2026-06-05	20.77	20.90	20.53	20.67	-0.58%	559,700
2026-06-04	20.93	21.00	20.59	20.79	+1.17%	430,400
2026-06-03	20.34	20.56	20.26	20.55	+0.54%	429,000
2026-06-02	20.62	20.87	20.41	20.44	-0.97%	519,000
2026-06-01	20.71	20.93	20.40	20.64	+0.10%	571,000
2026-05-29	20.93	21.25	20.61	20.62	-2.00%	542,900
2026-05-28	20.57	21.21	20.43	21.04	+2.28%	642,400
2026-05-27	20.12	20.74	20.12	20.57	+2.85%	446,400
2026-05-26	19.86	20.10	19.78	20.00	+1.32%	338,900
2026-05-22	19.63	19.83	19.63	19.74	+0.10%	285,100
2026-05-21	19.54	19.94	19.14	19.72	+0.31%	399,200
2026-05-20	19.12	19.83	18.90	19.66	+3.09%	577,400
2026-05-19	19.22	19.26	18.95	19.07	-1.19%	545,100
2026-05-18	18.91	19.57	18.88	19.30	+2.44%	501,900
2026-05-15	19.05	19.24	18.78	18.84	-0.74%	550,000
2026-05-14	18.80	19.08	18.75	18.98	+1.61%	514,500
2026-05-13	18.68	18.80	18.28	18.68	-2.35%	724,200
2026-05-12	19.61	19.69	19.10	19.13	-2.55%	912,400
2026-05-11	20.37	20.50	19.62	19.63	-3.73%	636,600
2026-05-08	20.42	20.48	20.15	20.39	-0.24%	283,800
2026-05-07	20.52	20.88	20.25	20.44	-0.29%	449,900
2026-05-06	20.57	20.74	20.28	20.50	+1.18%	406,800
2026-05-05	20.15	20.44	20.15	20.26	+1.10%	403,900
2026-05-04	20.75	20.78	20.01	20.04	-3.75%	684,800
2026-05-01	21.48	21.52	20.74	20.82	-2.44%	613,200
2026-04-30	22.44	22.63	21.16	21.34	-3.92%	826,100
2026-04-29	22.25	22.47	22.13	22.21	-1.02%	358,600
2026-04-28	22.79	22.79	22.28	22.44	-0.75%	253,400
2026-04-27	22.29	22.79	22.28	22.61	+0.80%	317,800
2026-04-24	22.38	22.46	22.16	22.43	-0.22%	286,800
2026-04-23	22.70	22.76	22.21	22.48	-0.71%	319,900
2026-04-22	22.88	22.99	22.53	22.64	-0.75%	292,500
2026-04-21	22.93	23.15	22.72	22.81	+0.31%	337,600
2026-04-20	22.52	22.82	22.49	22.74	+0.18%	275,700
2026-04-17	22.47	23.08	22.45	22.70	+2.53%	341,400
2026-04-16	22.16	22.45	22.11	22.14	-0.63%	368,400
2026-04-15	22.42	22.45	22.12	22.28	-0.80%	262,900
2026-04-14	22.34	22.57	22.20	22.46	+0.99%	267,500
2026-04-13	22.27	22.45	22.10	22.24	-0.67%	458,500
2026-04-10	22.33	22.48	22.07	22.39	+0.86%	283,400
2026-04-09	21.74	22.23	21.39	22.20	+1.51%	322,200
2026-04-08	21.90	22.33	21.71	21.87	+3.01%	730,000
2026-04-07	21.80	21.96	21.20	21.23	-2.97%	502,200
2026-04-06	22.16	22.20	21.83	21.88	-1.71%	431,600
2026-04-02	22.06	22.48	21.86	22.26	-0.27%	331,900
2026-04-01	22.04	22.71	21.90	22.32	+0.27%	527,200
2026-03-31	22.42	22.57	21.96	22.26	+0.77%	252,700
2026-03-30	22.36	22.43	22.07	22.09	-0.32%	357,200
2026-03-27	22.07	22.25	22.00	22.16	-0.72%	357,400
2026-03-26	22.28	22.63	22.21	22.32	-0.62%	211,700
2026-03-25	22.52	22.54	22.05	22.46	+0.31%	359,800
2026-03-24	22.33	22.60	22.25	22.39	-0.71%	231,000
2026-03-23	22.55	22.80	22.25	22.55	+2.97%	422,500
2026-03-20	22.38	22.38	21.89	21.90	-1.26%	1,038,700
2026-03-19	21.98	22.45	21.88	22.18	-0.14%	344,700
2026-03-18	22.15	22.53	22.14	22.21	-0.58%	294,600
2026-03-17	22.38	22.46	22.16	22.34	+0.68%	255,100
2026-03-16	22.30	22.56	22.16	22.19	+0.18%	328,400
2026-03-13	22.26	22.46	21.82	22.15	+0.59%	431,800
2026-03-12	21.79	22.13	21.66	22.02	+0.41%	388,700
2026-03-11	22.07	22.21	21.68	21.93	-0.63%	244,300
2026-03-10	22.14	22.43	21.84	22.07	-0.36%	412,400
2026-03-09	21.88	22.21	21.45	22.15	-0.36%	625,500
2026-03-06	22.00	22.26	21.78	22.23	-0.31%	341,600
2026-03-05	22.55	22.75	22.22	22.30	-1.85%	239,000
2026-03-04	22.46	22.82	22.24	22.72	+1.11%	322,100
2026-03-03	22.00	22.62	21.97	22.47	-0.44%	439,100
2026-03-02	22.50	22.72	22.20	22.57	-0.92%	323,800
2026-02-27	22.95	22.95	22.63	22.78	-1.77%	296,200
2026-02-26	23.14	23.45	22.99	23.19	+0.69%	429,400
2026-02-25	22.94	23.07	22.54	23.03	+0.26%	278,100
2026-02-24	22.93	23.30	22.88	22.97	+0.26%	256,600
2026-02-23	23.50	23.56	22.74	22.91	-2.92%	352,900
2026-02-20	23.41	23.76	23.17	23.60	+0.98%	476,600
2026-02-19	23.43	23.70	23.13	23.37	-0.21%	315,700
2026-02-18	23.22	23.71	23.16	23.42	-1.22%	382,100
2026-02-17	23.97	23.99	23.18	23.71	-0.59%	276,400
2026-02-13	23.60	23.98	23.24	23.85	+1.53%	455,100
2026-02-12	23.73	24.03	23.28	23.49	-0.55%	328,700
2026-02-11	24.15	24.53	23.38	23.62	-4.53%	289,500
2026-02-10	24.72	24.96	24.61	24.74	+0.53%	314,600
2026-02-09	24.52	24.63	24.12	24.61	+0.29%	301,100
2026-02-06	23.92	24.59	23.92	24.54	+2.46%	399,900
2026-02-05	24.19	24.25	23.76	23.95	-1.16%	353,400
2026-02-04	23.50	24.24	23.39	24.23	+3.86%	508,100
2026-02-03	23.01	23.87	23.01	23.33	+0.95%	551,700
2026-02-02	22.83	23.20	22.76	23.11	+0.78%	477,300
2026-01-30	22.61	22.99	22.26	22.93	+1.73%	743,100
2026-01-29	24.25	24.25	22.35	22.54	-6.67%	1,240,800
2026-01-28	24.35	24.53	24.07	24.15	-0.62%	500,200
2026-01-27	24.53	24.66	23.90	24.30	-1.46%	365,800
2026-01-26	24.14	24.70	23.93	24.66	+1.86%	515,900
2026-01-23	24.65	24.72	24.15	24.21	-2.30%	202,300
2026-01-22	24.97	25.14	24.51	24.78	-0.72%	347,100
2026-01-21	24.38	24.97	24.20	24.96	+3.14%	360,700
2026-01-20	24.37	24.40	24.16	24.20	-1.87%	258,400
2026-01-16	24.78	24.84	24.48	24.66	-0.68%	244,900
2026-01-15	24.21	24.87	23.99	24.83	+2.77%	294,800
2026-01-14	24.49	24.69	24.01	24.16	-1.71%	318,200
2026-01-13	24.30	24.60	24.11	24.58	+1.78%	343,900
2026-01-12	24.07	24.22	23.67	24.15	-0.37%	191,500
2026-01-09	24.18	24.40	23.64	24.24	+1.13%	316,000
2026-01-08	22.90	24.15	22.88	23.97	+4.08%	493,400
2026-01-07	23.37	23.40	22.92	23.03	-1.16%	255,000
2026-01-06	22.90	23.40	22.70	23.30	+1.26%	275,200
2026-01-05	22.83	23.37	22.73	23.01	+0.66%	309,900
2026-01-02	22.89	23.37	22.84	22.86	+0.09%	329,600
2025-12-31	22.81	22.93	22.69	22.84	+0.26%	282,500
2025-12-30	22.86	22.99	22.73	22.78	-0.91%	219,300
2025-12-29	23.27	23.38	22.89	22.99	-1.20%	210,000
2025-12-26	23.10	23.30	23.03	23.27	+0.17%	230,600
2025-12-24	23.01	23.25	22.97	23.23	+0.91%	93,600
2025-12-23	23.19	23.21	22.92	23.02	-1.24%	429,200
2025-12-22	23.46	23.63	23.19	23.31	-1.19%	283,300
2025-12-19	23.82	23.99	23.45	23.59	-1.91%	537,600
2025-12-18	24.24	24.46	23.93	24.05	+0.29%	288,900
2025-12-17	24.02	24.39	23.83	23.98	-0.54%	292,500
2025-12-16	24.96	25.02	24.09	24.11	-3.21%	381,600
2025-12-15	25.05	25.16	24.46	24.91	-0.48%	399,000
2025-12-12	25.17	25.26	24.95	25.03	-0.67%	262,700
2025-12-11	24.79	25.22	24.50	25.20	+2.23%	367,600
2025-12-10	23.84	24.74	23.84	24.65	+2.92%	226,900
2025-12-09	23.58	24.08	23.58	23.95	+1.01%	149,900
2025-12-08	23.99	23.99	23.64	23.71	-1.25%	276,100
2025-12-05	24.05	24.38	23.89	24.01	-0.41%	238,000
2025-12-04	24.35	24.40	24.06	24.11	-0.94%	171,100
2025-12-03	24.10	24.51	23.94	24.34	+1.46%	191,600
2025-12-02	24.00	24.05	23.63	23.99	-0.04%	212,700
2025-12-01	23.27	24.14	23.27	24.00	+1.52%	282,800
2025-11-28	23.46	23.83	23.25	23.64	-0.08%	283,500
2025-11-26	23.43	24.10	23.43	23.66	+0.30%	447,900
2025-11-25	22.90	23.72	22.90	23.59	+3.92%	365,700
2025-11-24	22.96	23.12	22.64	22.70	-1.39%	427,600
2025-11-21	22.38	23.23	22.38	23.02	+3.69%	320,200
2025-11-20	22.53	22.84	22.18	22.20	-0.76%	299,000
2025-11-19	22.00	22.53	22.00	22.37	+1.82%	312,500
2025-11-18	21.67	22.22	21.67	21.97	+0.41%	362,700
2025-11-17	22.58	22.75	21.76	21.88	-2.76%	344,400
2025-11-14	22.59	22.76	22.39	22.50	-0.79%	301,600
2025-11-13	22.83	23.12	22.64	22.68	-0.66%	303,600
2025-11-12	23.22	23.25	22.83	22.83	-2.89%	258,600
2025-11-11	23.59	23.76	23.41	23.51	+0.26%	337,000
2025-11-10	23.82	23.94	23.35	23.45	-0.93%	257,500
2025-11-07	23.55	23.89	23.30	23.67	+0.25%	271,400
2025-11-06	24.08	24.16	23.57	23.61	-2.15%	296,500
2025-11-05	23.83	24.18	23.55	24.13	+1.05%	436,700
2025-11-04	23.76	24.02	23.60	23.88	-0.13%	439,200
2025-11-03	24.18	24.18	23.67	23.91	-1.08%	494,700
2025-10-31	24.55	24.68	24.07	24.17	-1.39%	465,000
2025-10-30	25.40	26.28	24.42	24.51	-9.86%	885,200
2025-10-29	27.97	27.98	26.98	27.19	-3.55%	260,800
2025-10-28	27.49	28.21	27.49	28.19	+1.77%	208,100
2025-10-27	27.65	27.82	27.39	27.70	+0.44%	165,300
2025-10-24	27.81	27.85	27.53	27.58	+0.07%	129,100
2025-10-23	27.71	27.71	27.30	27.56	+0.29%	141,800
2025-10-22	27.57	27.70	27.29	27.48	-0.25%	153,300
2025-10-21	27.32	27.68	27.32	27.55	+0.69%	161,300
2025-10-20	27.47	27.63	27.24	27.36	-0.04%	149,300

Die letzten 250 Handelstage, neueste zuerst.

Saisonale Renditen

Historisch bester Monat: Jun (+8.24%). Schwächster Monat: Okt (-15.28%). Basis: 2 Jahre täglicher Daten (2025–2026).

Jan+5.86%
Feb-3.50%
Mär-0.99%
Apr-1.21%
Mai-5.49%
Jun+8.24%
Jul+1.93%
Aug+1.98%
Sep-5.83%
Okt-15.28%
Nov-1.13%
Dez-4.83%

FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16

Schnelle Antworten

Wie lautet der letzte Schlusskurs von Ethan Allen Interiors Inc (ETD)?

20.03 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.

Wo liegen 52-Wochen-Hoch und -Tief von ETD?

28.21 im Hoch und 18.28 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.

Welches ist historisch der stärkste und der schwächste Monat von Ethan Allen Interiors Inc?

Historisch war der stärkste Kalendermonat von ETD der Jun (Durchschnitt +8.24%), der schwächste der Okt (Durchschnitt -15.28%) — Basis: 2 Jahre täglicher Daten (2025–2026).

Wie viele Jahre deckt die Saisonalität ab?

2 Jahre (2025–2026), berechnet aus 449 Tageskerzen im Closelook-Datenlake.