246,637$
0,97%
Echtzeit-Aktienkurs Pool Corp
Bid:
Ask:
Aktienkurse zur Pool Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 813.805,00 |
| 24.11.2025 | 238,88 | 240,31 | 235,17 | 236,71 | -1,36% | 3.865.571,00 |
| 21.11.2025 | 232,34 | 243,42 | 229,81 | 239,98 | 4,24% | 914.309,00 |
| 20.11.2025 | 235,05 | 237,17 | 229,63 | 230,21 | -1,57% | 812.480,00 |
| 19.11.2025 | 240,24 | 241,83 | 231,53 | 233,88 | -2,65% | 939.980,00 |
| 18.11.2025 | 235,01 | 241,81 | 233,06 | 240,24 | 1,01% | 990.775,00 |
| 17.11.2025 | 242,83 | 244,99 | 237,25 | 237,84 | -1,85% | 796.322,00 |
| 14.11.2025 | 244,94 | 246,77 | 241,90 | 242,32 | -1,47% | 658.838,00 |
| 13.11.2025 | 248,87 | 252,64 | 244,63 | 245,93 | -1,84% | 1.210.730,00 |
| 12.11.2025 | 253,71 | 255,66 | 249,39 | 250,54 | -1,48% | 665.204,00 |
| 11.11.2025 | 250,87 | 255,23 | 248,17 | 254,31 | 2,19% | 700.144,00 |
| 10.11.2025 | 251,85 | 252,10 | 247,56 | 248,86 | -1,25% | 692.210,00 |
| 07.11.2025 | 247,94 | 252,81 | 245,25 | 252,01 | 1,47% | 1.065.753,00 |
| 06.11.2025 | 253,02 | 254,02 | 242,10 | 248,37 | -1,84% | 1.721.945,00 |
| 05.11.2025 | 257,36 | 257,39 | 250,85 | 253,03 | -1,93% | 1.399.945,00 |
| 04.11.2025 | 259,37 | 259,48 | 254,83 | 258,00 | -0,57% | 840.975,00 |
| 03.11.2025 | 267,10 | 267,51 | 258,63 | 259,48 | -2,84% | 856.554,00 |
| 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% | 759.253,00 |
| 23.10.2025 | 296,80 | 301,84 | 291,83 | 300,37 | 0,93% | 1.120.337,00 |
| 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 |
| 17.10.2025 | 289,46 | 292,47 | 288,32 | 290,45 | 0,10% | - |
| 16.10.2025 | 291,50 | 291,51 | 287,45 | 290,17 | -0,09% | 628.621,00 |
| 15.10.2025 | 289,96 | 296,95 | 287,19 | 290,44 | -1,70% | 571.654,00 |
| 14.10.2025 | 288,64 | 299,51 | 288,36 | 295,46 | 1,28% | 574.426,00 |
| 13.10.2025 | 291,55 | 293,74 | 288,00 | 291,73 | 0,63% | 467.156,00 |
| 10.10.2025 | 296,79 | 298,67 | 289,11 | 289,91 | -2,14% | 602.862,00 |
| 09.10.2025 | 301,14 | 301,14 | 295,28 | 296,24 | -1,82% | 392.071,00 |
| 08.10.2025 | 300,04 | 303,08 | 297,60 | 301,72 | 0,21% | 510.409,00 |
| 07.10.2025 | 306,37 | 306,89 | 300,36 | 301,09 | -2,02% | 366.068,00 |
| 06.10.2025 | 310,42 | 310,98 | 304,86 | 307,29 | -0,75% | 520.678,00 |
| 03.10.2025 | 311,98 | 313,75 | 308,91 | 309,61 | -0,78% | 319.784,00 |
| 02.10.2025 | 308,26 | 312,40 | 306,72 | 312,05 | 0,93% | 296.016,00 |
| 01.10.2025 | 309,47 | 312,88 | 307,99 | 309,18 | -0,29% | 380.231,00 |
| 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% | 653.607,00 |
| 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 | 2,02% | 319.287,00 |
| 11.08.2025 | 305,12 | 308,83 | 301,24 | 306,65 | 0,32% | 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 | 0,17% | 493.261,00 |
| 31.07.2025 | 308,58 | 313,59 | 305,57 | 308,14 | -1,31% | 446.343,00 |
| 30.07.2025 | 316,89 | 318,19 | 309,07 | 312,24 | -1,34% | 454.533,00 |
| 29.07.2025 | 322,09 | 322,94 | 315,54 | 316,48 | -1,56% | 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 |