291,577$
1,00%
Echtzeit-Aktienkurs Pool Corp
Bid:
Ask:
Aktienkurse zur Pool Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 288,88 | 291,88 | 284,38 | 291,59 | 1,00% | 824.159,00 |
| 24.04.2025 | 312,88 | 314,04 | 285,50 | 288,70 | -6,66% | 1.339.076,00 |
| 23.04.2025 | 311,65 | 318,39 | 307,19 | 309,31 | 0,86% | 500.040,00 |
| 22.04.2025 | 301,33 | 309,42 | 300,77 | 306,68 | 3,41% | 427.986,00 |
| 21.04.2025 | 303,45 | 303,45 | 293,11 | 296,56 | -3,16% | 460.851,00 |
| 17.04.2025 | 303,01 | 309,04 | 303,01 | 306,25 | 1,63% | 508.455,00 |
| 16.04.2025 | 307,00 | 308,96 | 297,44 | 301,35 | -1,83% | 441.719,00 |
| 15.04.2025 | 311,27 | 314,25 | 305,45 | 306,96 | -1,47% | 244.364,00 |
| 14.04.2025 | 313,26 | 316,63 | 308,66 | 311,55 | 0,09% | 258.212,00 |
| 11.04.2025 | 303,45 | 311,97 | 299,32 | 311,27 | 2,02% | 411.866,00 |
| 10.04.2025 | 307,63 | 308,27 | 294,35 | 305,11 | -2,79% | 563.886,00 |
| 09.04.2025 | 288,99 | 315,33 | 284,27 | 313,86 | 7,87% | 693.786,00 |
| 08.04.2025 | 310,07 | 312,92 | 285,91 | 290,96 | -3,97% | 621.170,00 |
| 07.04.2025 | 308,77 | 317,87 | 297,27 | 302,99 | -3,83% | 871.485,00 |
| 04.04.2025 | 314,99 | 320,06 | 301,43 | 315,05 | 0,37% | 789.938,00 |
| 03.04.2025 | 315,76 | 317,35 | 309,74 | 313,90 | -3,61% | 958.640,00 |
| 02.04.2025 | 315,65 | 326,70 | 315,65 | 325,66 | 2,37% | 341.221,00 |
| 01.04.2025 | 316,54 | 321,21 | 315,58 | 318,13 | -0,03% | 382.677,00 |
| 31.03.2025 | 312,29 | 320,67 | 311,45 | 318,21 | 1,04% | 339.354,00 |
| 28.03.2025 | 325,46 | 325,46 | 314,68 | 314,92 | -2,86% | 271.487,00 |
| 27.03.2025 | 326,74 | 328,02 | 321,18 | 324,18 | -0,84% | 333.066,00 |
| 26.03.2025 | 325,55 | 328,36 | 323,71 | 326,93 | 0,40% | 308.523,00 |
| 25.03.2025 | 324,12 | 329,57 | 322,76 | 325,63 | -0,10% | 364.730,00 |
| 24.03.2025 | 323,21 | 328,22 | 322,39 | 325,94 | 1,81% | 306.999,00 |
| 21.03.2025 | 320,27 | 320,55 | 316,34 | 320,14 | -0,06% | 443.302,00 |
| 20.03.2025 | 322,50 | 326,88 | 320,20 | 320,34 | -0,58% | 411.483,00 |
| 19.03.2025 | 324,15 | 328,01 | 319,86 | 322,22 | -0,86% | 358.281,00 |
| 18.03.2025 | 324,66 | 328,00 | 323,13 | 325,00 | -0,63% | 349.100,00 |
| 17.03.2025 | 325,40 | 331,43 | 323,44 | 327,06 | -0,05% | 393.307,00 |
| 14.03.2025 | 325,10 | 328,08 | 322,64 | 327,21 | 2,01% | 268.869,00 |
| 13.03.2025 | 332,25 | 334,86 | 320,22 | 320,75 | -3,78% | 396.353,00 |
| 12.03.2025 | 343,12 | 343,20 | 333,15 | 333,34 | -2,97% | 378.893,00 |
| 11.03.2025 | 363,21 | 364,71 | 342,08 | 343,56 | -5,65% | 367.211,00 |
| 10.03.2025 | 364,31 | 374,74 | 362,66 | 364,12 | -0,05% | 712.975,00 |
| 07.03.2025 | 357,03 | 365,69 | 352,85 | 364,31 | 2,04% | 547.389,00 |
| 06.03.2025 | 343,56 | 358,27 | 341,39 | 357,03 | 3,81% | 818.490,00 |
| 05.03.2025 | 338,79 | 344,53 | 337,32 | 343,92 | 0,77% | 340.359,00 |
| 04.03.2025 | 343,67 | 347,20 | 339,30 | 341,29 | -0,84% | 386.328,00 |
| 03.03.2025 | 347,00 | 350,83 | 342,20 | 344,18 | -0,81% | 370.322,00 |
| 28.02.2025 | 343,25 | 347,69 | 342,14 | 347,00 | 1,30% | 468.654,00 |
| 27.02.2025 | 346,51 | 349,83 | 342,48 | 342,54 | -1,50% | 445.661,00 |
| 26.02.2025 | 349,56 | 352,77 | 346,29 | 347,74 | -0,28% | 431.676,00 |
| 25.02.2025 | 346,00 | 352,45 | 344,64 | 348,72 | 1,15% | 395.738,00 |
| 24.02.2025 | 344,48 | 347,48 | 340,00 | 344,76 | 0,22% | 499.367,00 |
| 21.02.2025 | 345,00 | 347,24 | 340,48 | 344,00 | -0,09% | 780.432,00 |
| 20.02.2025 | 357,89 | 366,00 | 337,62 | 344,32 | 1,01% | 995.617,00 |
| 19.02.2025 | 341,01 | 343,92 | 337,89 | 340,87 | -0,77% | 769.359,00 |
| 18.02.2025 | 347,00 | 347,62 | 340,67 | 343,50 | -0,46% | 575.858,00 |
| 17.02.2025 | 345,05 | 345,18 | 344,61 | 345,10 | 0,24% | - |
| 14.02.2025 | 341,64 | 348,18 | 340,56 | 344,28 | 1,16% | 325.343,00 |
| 13.02.2025 | 337,78 | 342,48 | 334,67 | 340,32 | 1,45% | 327.289,00 |
| 12.02.2025 | 331,16 | 336,40 | 329,61 | 335,45 | -0,27% | 381.583,00 |
| 11.02.2025 | 332,01 | 340,38 | 331,20 | 336,35 | 0,61% | 248.609,00 |
| 10.02.2025 | 333,95 | 336,73 | 330,33 | 334,32 | 0,79% | 290.844,00 |
| 07.02.2025 | 337,23 | 338,11 | 329,73 | 331,71 | -1,86% | 283.099,00 |
| 06.02.2025 | 340,00 | 343,10 | 335,82 | 338,01 | -0,35% | 214.644,00 |
| 05.02.2025 | 341,19 | 342,16 | 336,60 | 339,20 | -0,04% | 280.648,00 |
| 04.02.2025 | 332,86 | 342,45 | 332,86 | 339,35 | 0,55% | 340.801,00 |
| 03.02.2025 | 338,26 | 341,72 | 331,90 | 337,50 | -1,96% | 355.332,00 |
| 31.01.2025 | 346,30 | 350,27 | 343,48 | 344,25 | -1,25% | 406.041,00 |
| 30.01.2025 | 348,48 | 351,96 | 346,83 | 348,62 | 1,14% | 219.106,00 |
| 29.01.2025 | 348,36 | 350,40 | 343,43 | 344,70 | -1,56% | 247.879,00 |
| 28.01.2025 | 356,48 | 356,48 | 348,07 | 350,15 | -2,74% | 367.003,00 |
| 27.01.2025 | 356,85 | 361,66 | 352,34 | 360,03 | 1,78% | 331.853,00 |
| 24.01.2025 | 362,40 | 362,81 | 353,01 | 353,74 | -2,30% | 277.457,00 |
| 23.01.2025 | 360,35 | 364,72 | 357,15 | 362,06 | 0,59% | 269.913,00 |
| 22.01.2025 | 356,27 | 360,52 | 351,98 | 359,93 | 0,21% | 310.114,00 |
| 21.01.2025 | 353,32 | 360,68 | 352,95 | 359,18 | 2,55% | 276.471,00 |
| 17.01.2025 | 353,29 | 355,48 | 350,12 | 350,26 | 0,21% | 329.858,00 |
| 16.01.2025 | 343,66 | 349,88 | 338,58 | 349,54 | 1,44% | 277.603,00 |
| 15.01.2025 | 347,63 | 349,36 | 342,39 | 344,57 | 1,44% | 291.390,00 |
| 14.01.2025 | 335,76 | 341,32 | 334,89 | 339,68 | 1,57% | 351.371,00 |
| 13.01.2025 | 325,39 | 335,00 | 325,39 | 334,43 | 2,46% | 568.066,00 |
| 10.01.2025 | 320,93 | 329,89 | 320,87 | 326,40 | 0,50% | 529.741,00 |
| 08.01.2025 | 325,46 | 327,19 | 321,77 | 324,79 | -0,97% | 503.632,00 |
| 07.01.2025 | 332,82 | 334,99 | 326,75 | 327,97 | -1,37% | 436.710,00 |
| 06.01.2025 | 338,30 | 342,11 | 332,21 | 332,51 | -1,41% | 385.828,00 |
| 03.01.2025 | 335,67 | 337,48 | 331,62 | 337,27 | 1,32% | 281.107,00 |
| 02.01.2025 | 343,11 | 346,05 | 331,31 | 332,87 | -2,37% | 407.773,00 |
| 31.12.2024 | 340,68 | 343,85 | 339,78 | 340,94 | 0,48% | 248.233,00 |
| 30.12.2024 | 343,42 | 344,41 | 337,58 | 339,32 | -1,67% | 284.747,00 |
| 27.12.2024 | 347,01 | 349,86 | 342,41 | 345,10 | -1,37% | 249.543,00 |
| 26.12.2024 | 349,47 | 350,51 | 345,08 | 349,88 | -0,50% | 399.303,00 |
| 24.12.2024 | 346,80 | 351,82 | 345,72 | 351,65 | 1,10% | 205.271,00 |
| 23.12.2024 | 347,34 | 348,29 | 343,50 | 347,84 | -0,34% | 340.931,00 |
| 20.12.2024 | 342,80 | 350,98 | 340,75 | 349,04 | 2,38% | 814.576,00 |
| 19.12.2024 | 343,69 | 345,61 | 340,00 | 340,94 | -0,81% | 455.330,00 |
| 18.12.2024 | 358,16 | 360,57 | 342,61 | 343,73 | -4,13% | 465.725,00 |
| 17.12.2024 | 360,50 | 363,67 | 357,66 | 358,55 | -1,05% | 299.657,00 |
| 16.12.2024 | 361,41 | 366,48 | 359,66 | 362,35 | -0,17% | 336.890,00 |
| 13.12.2024 | 367,99 | 369,29 | 360,21 | 362,95 | -1,78% | 361.259,00 |
| 12.12.2024 | 373,03 | 373,03 | 365,52 | 369,54 | -1,63% | 276.204,00 |
| 11.12.2024 | 379,38 | 380,00 | 374,68 | 375,66 | 0,15% | 300.239,00 |
| 10.12.2024 | 379,43 | 380,29 | 371,64 | 375,10 | -1,37% | 316.747,00 |
| 09.12.2024 | 376,17 | 380,82 | 374,23 | 380,32 | 1,98% | 318.065,00 |
| 06.12.2024 | 375,59 | 378,82 | 372,68 | 372,93 | -0,38% | 327.945,00 |
| 05.12.2024 | 373,37 | 380,75 | 370,34 | 374,35 | 0,10% | 308.203,00 |
| 04.12.2024 | 376,56 | 378,04 | 368,96 | 373,96 | -0,63% | 285.926,00 |
| 03.12.2024 | 377,41 | 379,46 | 374,64 | 376,34 | 0,10% | 309.841,00 |
| 02.12.2024 | 377,50 | 379,82 | 371,05 | 375,97 | -0,30% | 253.788,00 |