204,117$
-3,21%
Echtzeit-Aktienkurs Pool Corp
Bid:
Ask:
Aktienkurse zur Pool Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 208,06 | 210,76 | 203,80 | 204,12 | -3,21% | 674.332,00 |
| 11.03.2026 | 209,76 | 211,60 | 207,16 | 210,88 | 0,96% | 568.060,00 |
| 10.03.2026 | 214,66 | 216,02 | 208,00 | 208,88 | -2,63% | 298,00 |
| 09.03.2026 | 210,70 | 215,59 | 204,16 | 214,52 | 0,40% | 1.011.976,00 |
| 06.03.2026 | 215,80 | 216,41 | 211,19 | 213,66 | -1,95% | 592.406,00 |
| 05.03.2026 | 220,37 | 226,35 | 217,44 | 217,92 | -1,08% | 681.265,00 |
| 04.03.2026 | 221,35 | 222,00 | 217,03 | 220,31 | -0,41% | 671.723,00 |
| 03.03.2026 | 214,85 | 223,40 | 214,16 | 221,22 | -0,35% | 605.122,00 |
| 02.03.2026 | 222,40 | 222,94 | 215,00 | 222,00 | -2,28% | 875.250,00 |
| 27.02.2026 | 221,75 | 227,80 | 219,77 | 227,18 | 1,73% | 811.829,00 |
| 26.02.2026 | 219,25 | 223,97 | 217,23 | 223,31 | 3,99% | 858.498,00 |
| 25.02.2026 | 216,85 | 217,55 | 210,67 | 214,75 | -1,16% | 932.200,00 |
| 24.02.2026 | 219,61 | 223,95 | 217,11 | 217,26 | -0,57% | 957.225,00 |
| 23.02.2026 | 220,83 | 221,66 | 213,26 | 218,50 | -1,41% | 1.181.069,00 |
| 20.02.2026 | 218,02 | 222,49 | 211,56 | 221,62 | 1,49% | 1.686.800,00 |
| 19.02.2026 | 228,00 | 232,00 | 216,32 | 218,36 | -14,48% | 3.583.393,00 |
| 18.02.2026 | 253,82 | 258,36 | 250,50 | 255,33 | -0,05% | 732.363,00 |
| 17.02.2026 | 264,27 | 265,68 | 253,29 | 255,46 | -3,90% | 763.144,00 |
| 13.02.2026 | 269,74 | 272,53 | 265,23 | 265,83 | -1,38% | 603.964,00 |
| 12.02.2026 | 272,17 | 278,17 | 269,54 | 269,56 | -0,71% | 639.672,00 |
| 11.02.2026 | 267,59 | 272,23 | 265,00 | 271,48 | 1,55% | 835.264,00 |
| 10.02.2026 | 264,79 | 270,21 | 263,37 | 267,33 | 1,81% | 604.059,00 |
| 09.02.2026 | 264,39 | 265,44 | 260,55 | 262,57 | -1,35% | 635.535,00 |
| 06.02.2026 | 257,15 | 267,17 | 256,18 | 266,16 | 3,35% | 1.026.692,00 |
| 05.02.2026 | 260,53 | 261,87 | 255,89 | 257,54 | -1,11% | 511.331,00 |
| 04.02.2026 | 254,25 | 261,88 | 252,99 | 260,42 | 2,95% | 1.348.518,00 |
| 03.02.2026 | 253,70 | 262,27 | 251,71 | 252,95 | -0,26% | 852.798,00 |
| 02.02.2026 | 252,40 | 255,25 | 250,71 | 253,60 | -0,19% | 696.735,00 |
| 30.01.2026 | 253,94 | 256,04 | 250,06 | 254,09 | -0,51% | 512.447,00 |
| 29.01.2026 | 259,24 | 261,59 | 252,70 | 255,38 | -1,20% | 855.363,00 |
| 28.01.2026 | 263,68 | 265,55 | 257,66 | 258,48 | -2,26% | 780.316,00 |
| 27.01.2026 | 264,19 | 265,58 | 261,66 | 264,46 | -0,62% | 582.468,00 |
| 26.01.2026 | 266,54 | 266,76 | 262,79 | 266,10 | 0,41% | 608.211,00 |
| 23.01.2026 | 266,13 | 266,74 | 263,22 | 265,02 | -0,67% | 576.992,00 |
| 22.01.2026 | 267,32 | 269,96 | 265,86 | 266,82 | 0,03% | 521.690,00 |
| 21.01.2026 | 262,55 | 268,27 | 260,00 | 266,74 | 2,32% | 587.058,00 |
| 20.01.2026 | 262,24 | 263,90 | 258,50 | 260,69 | -2,51% | 1.016.565,00 |
| 19.01.2026 | 266,70 | 267,44 | 266,44 | 267,40 | -0,22% | - |
| 16.01.2026 | 266,36 | 268,57 | 264,08 | 267,99 | 0,14% | 695.480,00 |
| 15.01.2026 | 265,12 | 268,72 | 263,32 | 267,61 | 0,86% | 587.958,00 |
| 14.01.2026 | 261,63 | 268,14 | 260,98 | 265,34 | 1,28% | 906.702,00 |
| 13.01.2026 | 257,82 | 262,40 | 256,45 | 261,98 | 1,36% | 888.221,00 |
| 12.01.2026 | 256,78 | 260,38 | 254,76 | 258,46 | 2,45% | 1.468.854,00 |
| 09.01.2026 | 245,00 | 253,04 | 242,34 | 252,28 | 3,90% | 1.049.850,00 |
| 08.01.2026 | 235,56 | 245,30 | 234,28 | 242,80 | 2,44% | 939.953,00 |
| 07.01.2026 | 239,78 | 241,00 | 235,04 | 237,01 | -0,99% | 670.045,00 |
| 06.01.2026 | 237,27 | 240,98 | 234,26 | 239,38 | 1,32% | 764.835,00 |
| 05.01.2026 | 229,51 | 238,98 | 228,95 | 236,25 | 2,85% | 1.029.801,00 |
| 02.01.2026 | 228,12 | 230,65 | 226,10 | 229,71 | 0,42% | 605.752,00 |
| 31.12.2025 | 230,28 | 231,14 | 228,75 | 228,75 | -1,00% | 436.461,00 |
| 30.12.2025 | 228,33 | 232,60 | 227,40 | 231,07 | 0,76% | 788.898,00 |
| 29.12.2025 | 231,17 | 232,30 | 228,19 | 229,33 | -1,36% | 733.385,00 |
| 26.12.2025 | 231,00 | 233,80 | 230,77 | 232,49 | 0,54% | 421.571,00 |
| 24.12.2025 | 230,35 | 233,03 | 228,51 | 231,24 | 0,30% | 407.578,00 |
| 23.12.2025 | 233,44 | 234,31 | 229,90 | 230,55 | -0,75% | 668.889,00 |
| 22.12.2025 | 231,68 | 234,00 | 231,06 | 232,30 | 0,12% | 658.433,00 |
| 19.12.2025 | 236,25 | 236,25 | 231,57 | 232,01 | -1,84% | 1.063.670,00 |
| 18.12.2025 | 237,56 | 241,26 | 233,71 | 236,36 | 0,03% | 875.948,00 |
| 17.12.2025 | 236,00 | 238,73 | 234,37 | 236,28 | -0,16% | 516.184,00 |
| 16.12.2025 | 238,57 | 239,60 | 234,37 | 236,67 | -0,70% | 545.621,00 |
| 15.12.2025 | 242,37 | 244,00 | 236,77 | 238,34 | -0,80% | 643.932,00 |
| 12.12.2025 | 241,69 | 245,22 | 239,40 | 240,27 | -0,01% | 480.383,00 |
| 11.12.2025 | 241,50 | 246,13 | 239,93 | 240,29 | -0,12% | 573.857,00 |
| 10.12.2025 | 234,11 | 241,61 | 233,48 | 240,58 | 3,12% | 689.463,00 |
| 09.12.2025 | 236,12 | 237,34 | 232,83 | 233,31 | -1,52% | 726.418,00 |
| 08.12.2025 | 240,44 | 240,44 | 234,70 | 236,92 | -1,09% | 537.438,00 |
| 05.12.2025 | 241,16 | 243,56 | 238,53 | 239,52 | -0,99% | 642.233,00 |
| 04.12.2025 | 246,37 | 248,05 | 240,83 | 241,92 | -1,65% | 519.392,00 |
| 03.12.2025 | 246,13 | 251,73 | 245,48 | 245,98 | 0,51% | 523.949,00 |
| 02.12.2025 | 244,50 | 247,34 | 241,26 | 244,73 | 0,56% | 708.816,00 |
| 01.12.2025 | 240,51 | 248,39 | 240,31 | 243,37 | -0,09% | 594.698,00 |
| 28.11.2025 | 246,31 | 246,40 | 243,34 | 243,60 | -0,27% | 202.849,00 |
| 26.11.2025 | 242,99 | 246,39 | 241,71 | 244,27 | 0,16% | 477.728,00 |
| 25.11.2025 | 238,82 | 246,12 | 238,51 | 243,89 | 3,03% | 813.691,00 |
| 24.11.2025 | 238,88 | 240,31 | 235,17 | 236,71 | -1,36% | 3.828.262,00 |
| 21.11.2025 | 232,34 | 243,42 | 229,81 | 239,98 | 4,24% | 913.205,00 |
| 20.11.2025 | 235,05 | 237,17 | 229,63 | 230,21 | -1,57% | 812.345,00 |
| 19.11.2025 | 240,24 | 241,83 | 231,53 | 233,88 | -2,65% | 939.180,00 |
| 18.11.2025 | 235,01 | 241,81 | 233,06 | 240,24 | 1,01% | 990.451,00 |
| 17.11.2025 | 242,83 | 244,99 | 237,25 | 237,84 | -1,85% | 796.078,00 |
| 14.11.2025 | 244,94 | 246,77 | 241,90 | 242,32 | -1,47% | 658.595,00 |
| 13.11.2025 | 248,87 | 252,64 | 244,63 | 245,93 | -1,84% | 1.210.416,00 |
| 12.11.2025 | 253,71 | 255,66 | 249,39 | 250,54 | -1,48% | 665.130,00 |
| 11.11.2025 | 250,87 | 255,23 | 248,17 | 254,31 | 2,19% | 699.603,00 |
| 10.11.2025 | 251,85 | 252,10 | 247,56 | 248,86 | -1,25% | 691.903,00 |
| 07.11.2025 | 247,45 | 252,81 | 245,25 | 252,01 | 1,47% | 1.065.539,00 |
| 06.11.2025 | 253,02 | 254,02 | 242,10 | 248,37 | -1,84% | 1.721.034,00 |
| 05.11.2025 | 257,36 | 257,39 | 250,85 | 253,03 | -1,93% | 1.398.490,00 |
| 04.11.2025 | 259,37 | 259,48 | 254,83 | 258,00 | -0,57% | 840.699,00 |
| 03.11.2025 | 267,10 | 267,51 | 258,63 | 259,48 | -2,84% | 855.422,00 |
| 31.10.2025 | 277,05 | 277,05 | 266,00 | 267,06 | -3,66% | 1.342.660,00 |
| 30.10.2025 | 282,97 | 284,98 | 276,50 | 277,20 | -2,24% | 632.009,00 |
| 29.10.2025 | 286,51 | 290,02 | 282,62 | 283,55 | -1,18% | 838.299,00 |
| 28.10.2025 | 291,44 | 293,27 | 286,52 | 286,95 | -2,25% | 498.442,00 |
| 27.10.2025 | 295,85 | 297,50 | 289,73 | 293,56 | -0,06% | 576.517,00 |
| 24.10.2025 | 300,45 | 301,69 | 292,74 | 293,75 | -2,20% | 758.502,00 |
| 23.10.2025 | 296,80 | 301,84 | 291,83 | 300,37 | 0,93% | - |
| 22.10.2025 | 300,78 | 303,69 | 296,34 | 297,59 | -1,67% | 981.632,00 |
| 21.10.2025 | 294,95 | 305,63 | 293,60 | 302,63 | 2,91% | 797.842,00 |
| 20.10.2025 | 290,73 | 297,15 | 290,58 | 294,07 | 1,25% | 599.783,00 |