309,239$
-0,27%
Echtzeit-Aktienkurs Pool Corp
Bid:
Ask:
Aktienkurse zur Pool Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 309,47 | 312,88 | 307,99 | 309,18 | -0,29% | 380.169,00 |
| 30.09.2025 | 309,59 | 310,89 | 306,12 | 310,07 | -0,27% | 392.165,00 |
| 29.09.2025 | 308,28 | 311,80 | 304,42 | 310,90 | 1,65% | 636.455,00 |
| 26.09.2025 | 305,21 | 308,78 | 304,61 | 305,86 | 0,26% | 439.917,00 |
| 25.09.2025 | 308,75 | 311,17 | 303,39 | 305,08 | -1,81% | 458.709,00 |
| 24.09.2025 | 312,00 | 314,53 | 310,59 | 310,71 | -0,71% | 384.104,00 |
| 23.09.2025 | 312,23 | 314,52 | 309,00 | 312,94 | 0,10% | 467.735,00 |
| 22.09.2025 | 316,00 | 316,00 | 309,00 | 312,63 | -1,66% | 497.638,00 |
| 19.09.2025 | 325,12 | 325,57 | 316,88 | 317,92 | -2,21% | 1.985.962,00 |
| 18.09.2025 | 323,51 | 327,46 | 321,72 | 325,12 | 0,55% | 455.932,00 |
| 17.09.2025 | 329,18 | 336,15 | 321,50 | 323,33 | -1,51% | 533.748,00 |
| 16.09.2025 | 327,41 | 329,54 | 323,35 | 328,28 | 1,08% | 380.739,00 |
| 15.09.2025 | 325,84 | 326,29 | 320,61 | 324,78 | -0,37% | 400.991,00 |
| 12.09.2025 | 327,99 | 329,46 | 324,65 | 325,98 | -1,16% | 413.070,00 |
| 11.09.2025 | 320,27 | 330,65 | 318,34 | 329,80 | 3,34% | 425.886,00 |
| 10.09.2025 | 320,46 | 322,41 | 317,98 | 319,15 | -0,85% | 369.368,00 |
| 09.09.2025 | 330,95 | 330,95 | 319,41 | 321,87 | -3,52% | 492.241,00 |
| 08.09.2025 | 331,58 | 334,44 | 325,40 | 333,62 | 0,16% | 653.380,00 |
| 05.09.2025 | 319,21 | 334,60 | 317,41 | 333,09 | 5,47% | 988.558,00 |
| 04.09.2025 | 305,30 | 317,15 | 304,76 | 315,80 | 3,63% | 493.122,00 |
| 03.09.2025 | 303,85 | 304,99 | 299,99 | 304,74 | -0,11% | 449.803,00 |
| 02.09.2025 | 306,45 | 308,00 | 303,40 | 305,07 | -1,82% | 321.031,00 |
| 29.08.2025 | 316,04 | 317,55 | 310,15 | 310,71 | -1,35% | 441.194,00 |
| 28.08.2025 | 318,08 | 319,04 | 312,13 | 314,97 | -0,91% | 365.149,00 |
| 27.08.2025 | 316,45 | 321,05 | 315,99 | 317,85 | -0,17% | 301.331,00 |
| 26.08.2025 | 320,38 | 322,01 | 317,71 | 318,38 | -0,95% | 527.259,00 |
| 25.08.2025 | 321,97 | 322,56 | 318,43 | 321,43 | -0,71% | 374.729,00 |
| 22.08.2025 | 309,77 | 328,29 | 308,78 | 323,73 | 4,89% | 736.600,00 |
| 21.08.2025 | 312,02 | 312,02 | 306,04 | 308,63 | -2,01% | 511.858,00 |
| 20.08.2025 | 323,90 | 326,16 | 314,43 | 314,95 | -3,03% | 482.112,00 |
| 19.08.2025 | 318,42 | 328,76 | 317,45 | 324,78 | 2,75% | 497.264,00 |
| 18.08.2025 | 321,75 | 322,92 | 315,79 | 316,08 | -1,76% | 440.822,00 |
| 15.08.2025 | 331,47 | 333,95 | 320,00 | 321,75 | -1,33% | 870.436,00 |
| 14.08.2025 | 324,09 | 328,67 | 320,47 | 326,09 | -1,40% | 611.258,00 |
| 13.08.2025 | 313,98 | 331,23 | 313,95 | 330,73 | 5,72% | 470.287,00 |
| 12.08.2025 | 306,93 | 313,49 | 306,51 | 312,85 | 2,00% | 319.287,00 |
| 11.08.2025 | 305,12 | 308,83 | 301,24 | 306,73 | 0,34% | 365.614,00 |
| 08.08.2025 | 308,20 | 311,52 | 305,09 | 305,68 | -0,96% | 329.879,00 |
| 07.08.2025 | 311,96 | 313,48 | 307,44 | 308,64 | -0,30% | 247.619,00 |
| 06.08.2025 | 311,98 | 312,10 | 309,00 | 309,56 | -0,78% | 236.639,00 |
| 05.08.2025 | 309,49 | 313,14 | 307,65 | 311,98 | 0,70% | 307.069,00 |
| 04.08.2025 | 308,86 | 311,89 | 306,90 | 309,81 | 0,37% | 426.401,00 |
| 01.08.2025 | 307,36 | 311,65 | 303,85 | 308,67 | 0,16% | 493.261,00 |
| 31.07.2025 | 308,58 | 313,59 | 305,57 | 308,19 | -1,30% | 446.343,00 |
| 30.07.2025 | 316,89 | 318,19 | 309,07 | 312,24 | -1,36% | 454.533,00 |
| 29.07.2025 | 322,09 | 322,94 | 315,54 | 316,54 | -1,54% | 508.866,00 |
| 28.07.2025 | 323,43 | 326,66 | 320,09 | 321,48 | -1,05% | 561.414,00 |
| 25.07.2025 | 324,82 | 327,42 | 320,39 | 324,90 | -0,44% | 755.676,00 |
| 24.07.2025 | 345,00 | 345,00 | 320,00 | 326,34 | 3,00% | 1.112.468,00 |
| 23.07.2025 | 316,70 | 319,61 | 314,86 | 316,85 | 0,70% | 892.437,00 |
| 22.07.2025 | 301,56 | 315,75 | 301,30 | 314,66 | 5,24% | 690.788,00 |
| 21.07.2025 | 299,60 | 304,42 | 298,61 | 298,99 | 0,04% | 446.223,00 |
| 18.07.2025 | 301,82 | 302,88 | 297,00 | 298,86 | 0,02% | 688.291,00 |
| 17.07.2025 | 294,17 | 300,94 | 293,53 | 298,81 | 2,10% | 692.744,00 |
| 16.07.2025 | 292,59 | 294,45 | 286,24 | 292,66 | 0,18% | 634.024,00 |
| 15.07.2025 | 301,18 | 303,50 | 291,86 | 292,13 | -3,00% | 565.524,00 |
| 14.07.2025 | 304,07 | 307,42 | 297,90 | 301,18 | -1,68% | 593.911,00 |
| 11.07.2025 | 309,83 | 310,04 | 304,67 | 306,32 | -1,60% | 435.877,00 |
| 10.07.2025 | 306,97 | 316,37 | 306,44 | 311,30 | 0,92% | 536.880,00 |
| 09.07.2025 | 302,74 | 308,99 | 302,35 | 308,46 | 1,92% | 733.444,00 |
| 08.07.2025 | 296,18 | 305,58 | 295,33 | 302,64 | 2,18% | 577.179,00 |
| 07.07.2025 | 300,00 | 302,92 | 294,49 | 296,18 | -1,93% | 446.906,00 |
| 03.07.2025 | 302,76 | 303,62 | 297,00 | 302,02 | -0,21% | 522.026,00 |
| 02.07.2025 | 304,83 | 306,08 | 299,82 | 302,67 | -0,50% | 704.047,00 |
| 01.07.2025 | 291,29 | 312,14 | 289,48 | 304,18 | 4,36% | 806.746,00 |
| 30.06.2025 | 292,58 | 292,90 | 286,00 | 291,48 | -0,44% | 1.106.345,00 |
| 27.06.2025 | 295,62 | 297,89 | 291,54 | 292,77 | -0,51% | 2.177.501,00 |
| 26.06.2025 | 298,75 | 298,75 | 290,98 | 294,26 | -1,31% | 835.627,00 |
| 25.06.2025 | 300,50 | 302,34 | 296,00 | 298,17 | -0,85% | 551.728,00 |
| 24.06.2025 | 296,25 | 301,71 | 289,26 | 300,74 | 2,31% | 742.152,00 |
| 23.06.2025 | 288,25 | 294,10 | 286,15 | 293,96 | 1,89% | 425.340,00 |
| 20.06.2025 | 288,40 | 289,08 | 285,94 | 288,52 | 1,24% | 714.021,00 |
| 18.06.2025 | 285,67 | 289,48 | 284,73 | 285,00 | -0,18% | 481.170,00 |
| 17.06.2025 | 287,86 | 290,38 | 282,22 | 285,50 | -1,71% | 724.680,00 |
| 16.06.2025 | 292,00 | 292,91 | 287,67 | 290,47 | 0,54% | 669.215,00 |
| 13.06.2025 | 291,81 | 295,41 | 287,06 | 288,90 | -2,34% | 550.642,00 |
| 12.06.2025 | 299,85 | 300,22 | 295,18 | 295,83 | -1,38% | 576.070,00 |
| 11.06.2025 | 307,87 | 308,19 | 299,73 | 299,98 | -2,07% | 556.828,00 |
| 10.06.2025 | 302,64 | 307,98 | 299,80 | 306,31 | 2,70% | 541.749,00 |
| 09.06.2025 | 298,16 | 301,00 | 294,47 | 298,25 | 0,39% | 891.189,00 |
| 06.06.2025 | 310,12 | 310,12 | 294,54 | 297,08 | -3,73% | 967.703,00 |
| 05.06.2025 | 309,55 | 311,51 | 305,82 | 308,59 | -0,27% | 635.226,00 |
| 04.06.2025 | 305,09 | 311,02 | 304,51 | 309,42 | 1,33% | 334.788,00 |
| 03.06.2025 | 299,45 | 306,54 | 298,10 | 305,35 | 1,78% | 554.106,00 |
| 02.06.2025 | 299,28 | 301,36 | 295,70 | 300,00 | -0,20% | 616.348,00 |
| 30.05.2025 | 298,40 | 301,87 | 297,00 | 300,59 | -0,07% | 749.501,00 |
| 29.05.2025 | 301,18 | 303,48 | 297,30 | 300,79 | 0,61% | 420.365,00 |
| 28.05.2025 | 302,03 | 302,03 | 297,50 | 298,96 | -0,85% | 531.245,00 |
| 27.05.2025 | 305,40 | 306,37 | 298,70 | 301,53 | -0,25% | 633.523,00 |
| 23.05.2025 | 299,09 | 303,38 | 299,09 | 302,29 | -0,39% | 363.877,00 |
| 22.05.2025 | 301,23 | 304,74 | 297,39 | 303,47 | 0,23% | 375.630,00 |
| 21.05.2025 | 310,86 | 310,86 | 301,37 | 302,76 | -3,72% | 678.808,00 |
| 20.05.2025 | 321,33 | 321,73 | 312,90 | 314,45 | -2,48% | 421.029,00 |
| 19.05.2025 | 316,48 | 324,42 | 315,01 | 322,45 | 0,51% | 998.859,00 |
| 16.05.2025 | 320,00 | 321,95 | 315,00 | 320,82 | 2,33% | 825.606,00 |
| 15.05.2025 | 308,68 | 313,79 | 304,68 | 313,53 | 1,46% | 463.051,00 |
| 14.05.2025 | 312,52 | 314,93 | 308,81 | 309,02 | -1,54% | 442.422,00 |
| 13.05.2025 | 320,00 | 321,66 | 313,41 | 313,84 | -1,62% | 404.033,00 |
| 12.05.2025 | 313,49 | 319,62 | 311,50 | 319,02 | 5,66% | 721.107,00 |
| 09.05.2025 | 301,83 | 303,98 | 298,18 | 301,92 | 0,09% | 391.477,00 |