403,521$
-2,68%
Echtzeit-Aktienkurs Pool Corp.
Bid:
Ask:
Aktienkurse zur Pool Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 406,71 | 410,14 | 402,61 | 403,47 | -2,69% | - |
27.03.2024 | 406,57 | 415,05 | 403,24 | 414,62 | 3,00% | 262.680,00 |
26.03.2024 | 411,39 | 414,34 | 402,14 | 402,56 | -1,37% | 252.162,00 |
25.03.2024 | 414,30 | 418,32 | 407,08 | 408,17 | -1,97% | 413.615,00 |
22.03.2024 | 419,37 | 420,00 | 415,53 | 416,38 | -0,62% | 230.150,00 |
21.03.2024 | 412,92 | 420,98 | 411,91 | 418,97 | 2,32% | 321.273,00 |
20.03.2024 | 405,26 | 411,25 | 401,80 | 409,46 | 1,07% | 256.651,00 |
19.03.2024 | 398,38 | 405,67 | 398,11 | 405,13 | 1,97% | 272.626,00 |
18.03.2024 | 399,40 | 402,36 | 394,08 | 397,30 | -0,50% | 374.369,00 |
15.03.2024 | 393,72 | 400,30 | 393,32 | 399,31 | 1,00% | 389.881,00 |
14.03.2024 | 406,42 | 407,64 | 388,34 | 395,34 | -2,52% | 534.015,00 |
13.03.2024 | 405,25 | 409,01 | 402,53 | 405,58 | 0,12% | 207.619,00 |
12.03.2024 | 402,20 | 408,25 | 399,94 | 405,08 | 0,72% | 352.500,00 |
11.03.2024 | 414,92 | 417,48 | 401,89 | 402,20 | -3,10% | 295.922,00 |
08.03.2024 | 416,56 | 422,73 | 413,82 | 415,06 | 0,22% | 267.484,00 |
07.03.2024 | 407,68 | 415,50 | 404,97 | 414,15 | 1,84% | 370.838,00 |
06.03.2024 | 410,02 | 410,77 | 405,23 | 406,68 | -0,56% | 314.804,00 |
05.03.2024 | 401,32 | 409,34 | 401,32 | 408,97 | 1,66% | 383.635,00 |
04.03.2024 | 401,10 | 408,56 | 400,14 | 402,28 | -0,28% | 252.832,00 |
01.03.2024 | 395,81 | 405,61 | 390,67 | 403,41 | 1,24% | 275.072,00 |
29.02.2024 | 395,00 | 401,49 | 394,10 | 398,46 | 1,30% | 465.078,00 |
28.02.2024 | 387,69 | 393,33 | 386,24 | 393,33 | 0,52% | 220.450,00 |
27.02.2024 | 389,04 | 391,45 | 386,02 | 391,30 | 1,27% | 231.240,00 |
26.02.2024 | 385,14 | 391,25 | 385,04 | 386,40 | -0,31% | 369.176,00 |
23.02.2024 | 378,84 | 388,58 | 375,35 | 387,61 | 2,37% | 449.763,00 |
22.02.2024 | 367,26 | 406,74 | 367,26 | 378,62 | -2,75% | 1.049.668,00 |
21.02.2024 | 384,92 | 390,79 | 381,41 | 389,33 | 1,12% | 549.985,00 |
20.02.2024 | 380,89 | 386,04 | 378,95 | 385,00 | -0,59% | 236.092,00 |
16.02.2024 | 385,07 | 390,61 | 382,92 | 387,30 | -0,47% | 293.730,00 |
15.02.2024 | 384,93 | 389,37 | 384,67 | 389,13 | 1,70% | 227.291,00 |
14.02.2024 | 379,51 | 382,89 | 375,16 | 382,61 | 1,77% | 309.993,00 |
13.02.2024 | 379,41 | 383,71 | 373,50 | 375,96 | -4,36% | 316.702,00 |
12.02.2024 | 387,38 | 395,20 | 385,45 | 393,09 | 1,67% | 200.544,00 |
09.02.2024 | 387,27 | 391,01 | 384,42 | 386,65 | -0,18% | 216.098,00 |
08.02.2024 | 382,21 | 387,73 | 379,58 | 387,36 | 1,71% | 242.505,00 |
07.02.2024 | 375,24 | 383,87 | 369,93 | 380,85 | 2,00% | 350.659,00 |
06.02.2024 | 366,62 | 373,78 | 366,62 | 373,37 | 1,81% | 175.808,00 |
05.02.2024 | 368,87 | 369,71 | 362,36 | 366,74 | -1,90% | 316.862,00 |
02.02.2024 | 372,80 | 377,50 | 361,16 | 373,85 | -0,86% | 343.689,00 |
01.02.2024 | 373,17 | 377,21 | 367,30 | 377,08 | 1,52% | 330.756,00 |
31.01.2024 | 379,84 | 381,80 | 370,09 | 371,44 | -2,16% | 315.638,00 |
30.01.2024 | 382,85 | 384,10 | 379,41 | 379,65 | -0,99% | 240.836,00 |
29.01.2024 | 378,47 | 384,02 | 375,67 | 383,43 | 1,60% | 262.715,00 |
26.01.2024 | 378,74 | 380,37 | 373,65 | 377,39 | -0,35% | 300.234,00 |
25.01.2024 | 382,92 | 385,15 | 377,88 | 378,70 | -0,57% | 306.659,00 |
24.01.2024 | 394,19 | 395,80 | 376,92 | 380,86 | -2,51% | 278.404,00 |
23.01.2024 | 402,37 | 402,37 | 387,67 | 390,66 | -2,28% | 198.730,00 |
22.01.2024 | 389,99 | 400,50 | 388,03 | 399,79 | 3,35% | 254.014,00 |
19.01.2024 | 387,01 | 388,98 | 381,66 | 386,84 | -0,04% | 272.228,00 |
18.01.2024 | 379,64 | 387,30 | 379,27 | 387,00 | 2,64% | 235.435,00 |
17.01.2024 | 377,61 | 381,53 | 374,30 | 377,06 | -1,19% | 223.741,00 |
16.01.2024 | 377,90 | 382,97 | 374,71 | 381,61 | -0,06% | 287.629,00 |
12.01.2024 | 387,50 | 389,23 | 377,50 | 381,82 | -0,80% | 149.952,00 |
11.01.2024 | 387,22 | 389,82 | 379,44 | 384,88 | -1,27% | 266.813,00 |
10.01.2024 | 383,00 | 390,05 | 376,11 | 389,85 | 2,18% | 290.169,00 |
09.01.2024 | 377,06 | 383,14 | 377,06 | 381,53 | 0,02% | 129.380,00 |
08.01.2024 | 374,63 | 382,83 | 374,63 | 381,45 | 0,98% | 214.406,00 |
05.01.2024 | 371,60 | 379,73 | 371,60 | 377,73 | 1,30% | 266.076,00 |
04.01.2024 | 370,33 | 377,34 | 370,33 | 372,87 | -0,24% | 257.866,00 |
03.01.2024 | 382,87 | 383,02 | 373,34 | 373,78 | -3,74% | 309.467,00 |
02.01.2024 | 394,26 | 397,91 | 385,43 | 388,29 | -2,61% | 346.115,00 |
29.12.2023 | 401,28 | 403,98 | 398,05 | 398,71 | -0,91% | 201.470,00 |
28.12.2023 | 403,01 | 404,79 | 401,04 | 402,39 | -0,36% | 131.710,00 |
27.12.2023 | 402,36 | 405,01 | 399,48 | 403,86 | 0,74% | 193.411,00 |
26.12.2023 | 396,66 | 402,20 | 395,50 | 400,89 | 1,21% | 199.764,00 |
22.12.2023 | 395,83 | 397,76 | 393,10 | 396,11 | 0,12% | 177.982,00 |
21.12.2023 | 395,04 | 398,64 | 392,54 | 395,63 | 1,31% | 222.197,00 |
20.12.2023 | 391,41 | 400,00 | 389,28 | 390,50 | -0,26% | 362.755,00 |
19.12.2023 | 392,45 | 398,19 | 390,18 | 391,53 | 0,44% | 270.830,00 |
18.12.2023 | 392,67 | 393,05 | 386,28 | 389,81 | -0,66% | 378.897,00 |
15.12.2023 | 394,22 | 397,53 | 388,63 | 392,40 | -0,90% | 726.987,00 |
14.12.2023 | 371,40 | 398,92 | 371,40 | 395,95 | 8,47% | 1.130.449,00 |
13.12.2023 | 351,90 | 365,65 | 349,75 | 365,04 | 3,77% | 383.422,00 |
12.12.2023 | 355,87 | 361,00 | 349,99 | 351,79 | -1,15% | 355.409,00 |
11.12.2023 | 355,32 | 361,26 | 352,99 | 355,88 | 0,50% | 279.661,00 |
08.12.2023 | 360,25 | 361,87 | 353,51 | 354,12 | -2,64% | 331.417,00 |
07.12.2023 | 362,30 | 364,12 | 357,60 | 363,74 | 0,33% | 287.778,00 |
06.12.2023 | 356,81 | 366,08 | 356,55 | 362,56 | 2,51% | 351.874,00 |
05.12.2023 | 350,81 | 353,75 | 348,72 | 353,69 | 0,02% | 298.313,00 |
04.12.2023 | 356,84 | 362,48 | 351,31 | 353,61 | -1,13% | 317.895,00 |
01.12.2023 | 346,74 | 357,98 | 345,02 | 357,64 | 2,98% | 345.373,00 |
30.11.2023 | 346,49 | 348,83 | 338,92 | 347,27 | 0,57% | 593.656,00 |
29.11.2023 | 347,78 | 351,38 | 343,00 | 345,32 | -1,42% | 431.401,00 |
28.11.2023 | 350,89 | 354,10 | 348,89 | 350,31 | -0,37% | 205.459,00 |
27.11.2023 | 353,10 | 353,87 | 348,95 | 351,60 | -0,89% | 249.045,00 |
24.11.2023 | 354,31 | 356,14 | 353,18 | 354,75 | -0,42% | 62.569,00 |
22.11.2023 | 354,87 | 357,86 | 353,01 | 356,26 | 1,05% | 248.628,00 |
21.11.2023 | 347,64 | 353,44 | 343,90 | 352,57 | 1,01% | 249.973,00 |
20.11.2023 | 350,19 | 350,98 | 345,87 | 349,03 | -0,34% | 275.433,00 |
17.11.2023 | 353,07 | 354,07 | 347,75 | 350,22 | 0,83% | 240.403,00 |
16.11.2023 | 348,94 | 350,86 | 346,76 | 347,33 | -0,93% | 318.886,00 |
15.11.2023 | 351,31 | 360,60 | 350,26 | 350,59 | 0,38% | 466.811,00 |
14.11.2023 | 340,00 | 355,79 | 338,50 | 349,26 | 6,37% | 485.333,00 |
13.11.2023 | 327,95 | 330,42 | 324,62 | 328,34 | -0,67% | 198.017,00 |
10.11.2023 | 331,31 | 331,31 | 325,22 | 330,54 | 0,53% | 295.794,00 |
09.11.2023 | 338,28 | 338,28 | 328,15 | 328,81 | -1,99% | 273.750,00 |
08.11.2023 | 332,95 | 337,38 | 331,63 | 335,49 | 0,37% | 303.121,00 |
07.11.2023 | 329,43 | 336,19 | 326,47 | 334,24 | 1,28% | 238.442,00 |
06.11.2023 | 336,28 | 336,28 | 327,27 | 330,00 | -1,98% | 341.800,00 |
03.11.2023 | 331,11 | 338,29 | 329,11 | 336,66 | 3,20% | 440.442,00 |