295,124$
-1,02%
Echtzeit-Aktienkurs Pool Corp.
Bid:
Ask:
Aktienkurse zur Pool Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 299,25 | 299,42 | 294,68 | 295,15 | -1,01% | - |
| 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 |
| 08.05.2025 | 299,53 | 305,03 | 297,45 | 301,64 | 1,98% | 366.963,00 |
| 07.05.2025 | 295,34 | 298,25 | 293,79 | 295,79 | 0,15% | 473.101,00 |
| 06.05.2025 | 304,20 | 305,17 | 295,04 | 295,34 | -3,56% | 472.409,00 |
| 05.05.2025 | 304,88 | 309,49 | 303,29 | 306,24 | -0,15% | 549.013,00 |
| 02.05.2025 | 299,02 | 307,13 | 298,17 | 306,69 | 3,49% | 365.845,00 |
| 01.05.2025 | 292,98 | 299,65 | 291,19 | 296,35 | 1,10% | 577.759,00 |
| 30.04.2025 | 290,43 | 293,90 | 286,42 | 293,14 | -0,26% | 631.597,00 |
| 29.04.2025 | 289,32 | 296,23 | 289,32 | 293,90 | 0,88% | 501.200,00 |
| 28.04.2025 | 291,79 | 298,56 | 289,22 | 291,33 | -0,09% | 515.586,00 |
| 25.04.2025 | 288,88 | 291,88 | 284,38 | 291,59 | 1,00% | 824.174,00 |
| 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 |