359,508$
0,56%
Echtzeit-Aktienkurs Pool Corp.
Bid:
Ask:
Aktienkurse zur Pool Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 377,00 | 378,81 | 358,98 | 359,42 | 0,54% | 522.060,00 |
| 14.11.2024 | 350,87 | 365,82 | 349,80 | 357,49 | 1,87% | 405.137,00 |
| 13.11.2024 | 356,58 | 358,29 | 350,00 | 350,94 | -1,55% | 393.758,00 |
| 12.11.2024 | 371,79 | 373,84 | 355,88 | 356,48 | -4,94% | 381.523,00 |
| 11.11.2024 | 372,21 | 378,39 | 372,21 | 374,99 | 0,65% | 207.702,00 |
| 08.11.2024 | 372,45 | 378,40 | 372,11 | 372,58 | 0,35% | 228.805,00 |
| 07.11.2024 | 372,01 | 376,59 | 369,56 | 371,28 | 0,15% | 208.918,00 |
| 06.11.2024 | 372,94 | 373,60 | 357,82 | 370,74 | 0,39% | 421.663,00 |
| 05.11.2024 | 357,83 | 369,47 | 354,91 | 369,29 | 2,57% | 460.865,00 |
| 04.11.2024 | 363,25 | 367,23 | 358,30 | 360,04 | -0,83% | 371.773,00 |
| 01.11.2024 | 363,38 | 368,86 | 362,39 | 363,06 | 0,39% | 225.938,00 |
| 31.10.2024 | 364,86 | 366,00 | 361,08 | 361,64 | -0,77% | 264.544,00 |
| 30.10.2024 | 360,86 | 366,72 | 360,86 | 364,45 | 0,58% | 328.788,00 |
| 29.10.2024 | 366,46 | 366,46 | 361,73 | 362,36 | -2,04% | 329.260,00 |
| 28.10.2024 | 369,06 | 372,54 | 367,65 | 369,89 | 1,06% | 260.108,00 |
| 25.10.2024 | 379,88 | 379,88 | 363,60 | 366,00 | -3,00% | 308.849,00 |
| 24.10.2024 | 380,00 | 380,00 | 366,51 | 377,33 | 7,60% | 644.066,00 |
| 23.10.2024 | 351,19 | 354,11 | 349,25 | 350,68 | -0,03% | 363.802,00 |
| 22.10.2024 | 357,36 | 357,36 | 349,93 | 350,78 | -2,28% | 299.846,00 |
| 21.10.2024 | 370,41 | 371,94 | 357,44 | 358,98 | -3,09% | 278.480,00 |
| 18.10.2024 | 370,85 | 372,96 | 366,78 | 370,41 | 0,27% | 216.847,00 |
| 17.10.2024 | 372,01 | 372,01 | 366,00 | 369,43 | -0,69% | 204.095,00 |
| 16.10.2024 | 366,66 | 373,23 | 366,66 | 371,98 | 1,99% | 199.352,00 |
| 15.10.2024 | 368,31 | 373,64 | 364,11 | 364,71 | -0,94% | 316.279,00 |
| 14.10.2024 | 365,06 | 368,69 | 362,57 | 368,18 | 0,79% | 208.902,00 |
| 11.10.2024 | 362,50 | 368,83 | 362,32 | 365,28 | 0,77% | 204.122,00 |
| 10.10.2024 | 363,28 | 365,64 | 359,74 | 362,50 | -0,89% | 210.954,00 |
| 09.10.2024 | 364,56 | 366,16 | 360,54 | 365,74 | 0,22% | 181.379,00 |
| 08.10.2024 | 363,02 | 368,41 | 360,42 | 364,94 | 0,53% | 189.899,00 |
| 07.10.2024 | 360,75 | 363,46 | 357,96 | 363,02 | -0,24% | 241.747,00 |
| 04.10.2024 | 374,29 | 374,58 | 363,05 | 363,91 | -2,03% | 341.618,00 |
| 03.10.2024 | 369,46 | 371,91 | 366,45 | 371,45 | -0,35% | 226.112,00 |
| 02.10.2024 | 373,00 | 375,50 | 370,01 | 372,77 | -0,76% | 209.017,00 |
| 01.10.2024 | 376,81 | 377,21 | 368,59 | 375,61 | -0,32% | 257.955,00 |
| 30.09.2024 | 373,53 | 383,01 | 372,60 | 376,80 | 1,14% | 390.475,00 |
| 27.09.2024 | 374,84 | 378,66 | 371,41 | 372,54 | 0,60% | 173.669,00 |
| 26.09.2024 | 369,00 | 372,45 | 366,49 | 370,33 | 1,16% | 256.796,00 |
| 25.09.2024 | 371,35 | 371,48 | 365,62 | 366,07 | -1,57% | 236.478,00 |
| 24.09.2024 | 369,71 | 372,18 | 367,89 | 371,91 | 0,98% | 156.076,00 |
| 23.09.2024 | 367,27 | 369,73 | 363,83 | 368,30 | 1,08% | 150.697,00 |
| 20.09.2024 | 368,64 | 369,05 | 364,14 | 364,37 | -2,07% | 341.750,00 |
| 19.09.2024 | 378,55 | 379,00 | 370,03 | 372,09 | 0,86% | 210.896,00 |
| 18.09.2024 | 371,79 | 378,08 | 366,99 | 368,93 | -0,79% | 336.848,00 |
| 17.09.2024 | 362,18 | 373,92 | 362,12 | 371,86 | 3,73% | 502.862,00 |
| 16.09.2024 | 357,21 | 361,62 | 356,65 | 358,49 | 0,69% | 187.262,00 |
| 13.09.2024 | 349,99 | 358,20 | 349,08 | 356,02 | 2,75% | 191.258,00 |
| 12.09.2024 | 346,13 | 347,51 | 341,52 | 346,49 | 0,17% | 202.125,00 |
| 11.09.2024 | 345,66 | 346,18 | 337,00 | 345,91 | -0,14% | 225.459,00 |
| 10.09.2024 | 346,38 | 348,54 | 343,87 | 346,40 | -0,02% | 268.937,00 |
| 09.09.2024 | 344,00 | 351,28 | 342,64 | 346,48 | 1,50% | 431.657,00 |
| 06.09.2024 | 342,82 | 346,47 | 339,91 | 341,37 | -0,18% | 356.079,00 |
| 05.09.2024 | 345,44 | 345,44 | 340,62 | 341,97 | -0,74% | 290.297,00 |
| 04.09.2024 | 338,58 | 345,11 | 337,36 | 344,53 | 1,33% | 389.995,00 |
| 03.09.2024 | 350,53 | 352,10 | 339,72 | 340,00 | -3,30% | 429.695,00 |
| 30.08.2024 | 352,27 | 354,86 | 349,77 | 351,62 | 0,23% | 454.875,00 |
| 29.08.2024 | 353,79 | 355,70 | 348,82 | 350,82 | 0,34% | 177.817,00 |
| 28.08.2024 | 350,78 | 353,70 | 349,12 | 349,63 | -0,65% | 164.004,00 |
| 27.08.2024 | 354,11 | 355,70 | 350,06 | 351,92 | -1,32% | 188.112,00 |
| 26.08.2024 | 360,00 | 362,26 | 356,07 | 356,62 | -0,53% | 176.231,00 |
| 23.08.2024 | 350,00 | 358,82 | 348,17 | 358,52 | 3,00% | 182.509,00 |
| 22.08.2024 | 349,17 | 351,00 | 345,30 | 348,08 | -0,83% | 172.096,00 |
| 21.08.2024 | 349,99 | 351,75 | 345,03 | 351,00 | 1,42% | 221.208,00 |
| 20.08.2024 | 345,07 | 349,12 | 345,07 | 346,10 | 0,15% | 186.893,00 |
| 19.08.2024 | 345,28 | 347,56 | 343,95 | 345,59 | 0,09% | 199.010,00 |
| 16.08.2024 | 345,98 | 350,88 | 344,91 | 345,28 | -0,52% | 193.659,00 |
| 15.08.2024 | 348,80 | 350,84 | 342,82 | 347,09 | 0,89% | 345.820,00 |
| 14.08.2024 | 348,61 | 349,77 | 343,89 | 344,04 | -1,11% | 265.134,00 |
| 13.08.2024 | 345,09 | 349,85 | 343,67 | 347,90 | 1,11% | 358.192,00 |
| 12.08.2024 | 349,21 | 349,64 | 341,12 | 344,07 | -1,47% | 317.427,00 |
| 09.08.2024 | 350,73 | 350,93 | 347,40 | 349,21 | -0,43% | 252.764,00 |
| 08.08.2024 | 350,50 | 357,34 | 349,10 | 350,73 | 0,42% | 390.058,00 |
| 07.08.2024 | 356,25 | 360,29 | 348,92 | 349,26 | -1,49% | 435.869,00 |
| 06.08.2024 | 352,31 | 358,89 | 348,94 | 354,53 | 1,34% | 379.347,00 |
| 05.08.2024 | 344,20 | 356,82 | 335,57 | 349,83 | -1,01% | 524.518,00 |
| 02.08.2024 | 357,87 | 357,87 | 348,91 | 353,39 | -3,33% | 514.480,00 |
| 01.08.2024 | 372,91 | 377,36 | 361,57 | 365,56 | -2,27% | 539.645,00 |
| 31.07.2024 | 374,61 | 382,76 | 368,59 | 374,04 | 0,41% | 426.793,00 |
| 30.07.2024 | 369,21 | 373,60 | 368,36 | 372,50 | 0,91% | 443.338,00 |
| 29.07.2024 | 371,14 | 374,13 | 366,31 | 369,13 | -0,72% | 447.238,00 |
| 26.07.2024 | 364,55 | 374,88 | 361,85 | 371,82 | 3,30% | 787.168,00 |
| 25.07.2024 | 350,00 | 363,35 | 339,17 | 359,94 | 10,01% | 1.077.759,00 |
| 24.07.2024 | 336,35 | 336,87 | 326,19 | 327,19 | -3,22% | 429.884,00 |
| 23.07.2024 | 331,57 | 338,26 | 329,60 | 338,06 | 1,96% | 358.852,00 |
| 22.07.2024 | 331,00 | 332,11 | 323,55 | 331,57 | 0,93% | 322.276,00 |
| 19.07.2024 | 330,64 | 331,75 | 323,80 | 328,52 | -0,64% | 299.360,00 |
| 18.07.2024 | 333,41 | 341,88 | 330,01 | 330,64 | -1,72% | 402.671,00 |
| 17.07.2024 | 332,76 | 340,88 | 331,03 | 336,43 | -0,14% | 426.649,00 |
| 16.07.2024 | 327,40 | 340,00 | 325,00 | 336,90 | 3,01% | 523.288,00 |
| 15.07.2024 | 329,14 | 336,94 | 325,63 | 327,04 | -0,41% | 475.535,00 |
| 12.07.2024 | 319,81 | 332,29 | 319,26 | 328,40 | 3,48% | 799.694,00 |
| 11.07.2024 | 303,79 | 320,36 | 303,79 | 317,36 | 6,19% | 714.222,00 |
| 10.07.2024 | 298,84 | 299,69 | 294,46 | 298,87 | 0,91% | 585.862,00 |
| 09.07.2024 | 303,73 | 307,01 | 293,51 | 296,17 | -2,73% | 520.848,00 |
| 08.07.2024 | 300,03 | 305,50 | 299,91 | 304,48 | 1,57% | 430.693,00 |
| 05.07.2024 | 301,09 | 302,00 | 298,10 | 299,78 | -0,44% | 324.827,00 |
| 03.07.2024 | 300,95 | 303,48 | 298,07 | 301,09 | -0,10% | 315.981,00 |
| 02.07.2024 | 308,69 | 308,69 | 300,48 | 301,40 | -2,04% | 351.521,00 |
| 01.07.2024 | 307,33 | 310,21 | 304,73 | 307,69 | 0,12% | 472.340,00 |
| 28.06.2024 | 308,85 | 312,29 | 306,05 | 307,33 | -0,08% | 795.705,00 |
| 27.06.2024 | 310,56 | 311,08 | 306,09 | 307,57 | -1,51% | 582.812,00 |