175,064$
-0,17%
Echtzeit-Aktienkurs Pool Corp
Bid:
Ask:
Aktienkurse zur Pool Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 174,85 | 177,32 | 173,62 | 175,24 | -0,07% | 866.727,00 |
| 13.05.2026 | 182,41 | 183,68 | 175,01 | 175,37 | -3,82% | 1.112.111,00 |
| 12.05.2026 | 184,90 | 186,08 | 181,10 | 182,33 | -1,32% | 900.988,00 |
| 11.05.2026 | 188,47 | 188,76 | 184,60 | 184,77 | -1,60% | 995.432,00 |
| 08.05.2026 | 190,50 | 192,29 | 184,50 | 187,77 | -1,40% | 827.378,00 |
| 07.05.2026 | 190,00 | 195,90 | 189,96 | 190,44 | 1,25% | 1.574.586,00 |
| 06.05.2026 | 191,30 | 195,06 | 187,90 | 188,09 | 0,56% | 1.136.096,00 |
| 05.05.2026 | 197,52 | 198,31 | 186,94 | 187,04 | -7,97% | 2.309.481,00 |
| 04.05.2026 | 205,41 | 207,63 | 202,71 | 203,23 | -2,34% | 537.427,00 |
| 01.05.2026 | 213,57 | 213,57 | 207,56 | 208,09 | -2,45% | 467.010,00 |
| 30.04.2026 | 213,99 | 217,90 | 212,25 | 213,32 | 1,77% | 651.276,00 |
| 29.04.2026 | 215,72 | 215,82 | 208,51 | 209,61 | -3,08% | 708.803,00 |
| 28.04.2026 | 225,45 | 225,97 | 214,98 | 216,28 | -4,00% | 978.848,00 |
| 27.04.2026 | 230,83 | 232,01 | 224,93 | 225,28 | -3,13% | 835.276,00 |
| 24.04.2026 | 229,02 | 234,86 | 226,70 | 232,55 | 1,69% | 1.018.523,00 |
| 23.04.2026 | 242,15 | 249,04 | 227,60 | 228,68 | -2,37% | 1.216.154,00 |
| 22.04.2026 | 234,85 | 235,43 | 231,52 | 234,22 | 0,47% | 1.091.044,00 |
| 21.04.2026 | 233,60 | 236,10 | 231,32 | 233,13 | 0,45% | 784.203,00 |
| 20.04.2026 | 226,00 | 232,67 | 224,50 | 232,09 | 1,96% | 485.132,00 |
| 17.04.2026 | 228,44 | 235,13 | 227,32 | 227,62 | 0,88% | 861.214,00 |
| 16.04.2026 | 226,80 | 229,78 | 225,08 | 225,64 | -0,42% | 779.467,00 |
| 15.04.2026 | 219,77 | 228,27 | 218,95 | 226,59 | 3,95% | 995.428,00 |
| 14.04.2026 | 217,33 | 220,46 | 216,60 | 217,98 | 0,30% | 429.199,00 |
| 13.04.2026 | 212,69 | 217,92 | 212,11 | 217,33 | 1,13% | 567.465,00 |
| 10.04.2026 | 214,55 | 215,90 | 211,70 | 214,91 | 0,66% | 472.789,00 |
| 09.04.2026 | 208,33 | 214,35 | 207,24 | 213,51 | 1,94% | 478.445,00 |
| 08.04.2026 | 208,63 | 211,44 | 207,97 | 209,45 | 3,96% | 613.647,00 |
| 07.04.2026 | 203,73 | 204,46 | 200,66 | 201,48 | -1,57% | 468.036,00 |
| 06.04.2026 | 201,67 | 204,85 | 199,62 | 204,69 | 0,87% | 430.037,00 |
| 02.04.2026 | 199,02 | 203,45 | 195,49 | 202,93 | 1,42% | 606.019,00 |
| 01.04.2026 | 202,49 | 203,83 | 199,92 | 200,08 | -1,11% | 738.320,00 |
| 31.03.2026 | 202,95 | 207,55 | 200,52 | 202,33 | 0,92% | 737.855,00 |
| 30.03.2026 | 200,01 | 203,79 | 197,14 | 200,49 | 0,88% | 801.946,00 |
| 27.03.2026 | 199,95 | 203,48 | 197,13 | 198,74 | -1,14% | 660.179,00 |
| 26.03.2026 | 201,26 | 204,88 | 198,80 | 201,04 | -0,56% | 734.040,00 |
| 25.03.2026 | 205,59 | 207,50 | 200,00 | 202,17 | -0,53% | 598.041,00 |
| 24.03.2026 | 203,45 | 205,15 | 198,93 | 203,24 | -0,98% | 617.615,00 |
| 23.03.2026 | 203,84 | 206,34 | 202,52 | 205,26 | 2,46% | 1.054.184,00 |
| 20.03.2026 | 203,65 | 204,12 | 197,68 | 200,34 | -1,97% | 1.380.940,00 |
| 19.03.2026 | 203,88 | 205,72 | 200,99 | 204,36 | -0,69% | 631.486,00 |
| 18.03.2026 | 210,55 | 211,26 | 205,68 | 205,77 | -2,36% | 644.269,00 |
| 17.03.2026 | 210,53 | 212,00 | 207,12 | 210,74 | 0,94% | 644.084,00 |
| 16.03.2026 | 206,81 | 210,17 | 206,48 | 208,78 | 1,04% | 721.912,00 |
| 13.03.2026 | 206,01 | 207,03 | 204,00 | 206,64 | 1,23% | 623.007,00 |
| 12.03.2026 | 208,06 | 210,76 | 203,80 | 204,12 | -3,21% | 674.333,00 |
| 11.03.2026 | 209,76 | 211,60 | 207,16 | 210,88 | 0,96% | 568.061,00 |
| 10.03.2026 | 214,66 | 216,02 | 208,00 | 208,88 | -2,63% | 764.442,00 |
| 09.03.2026 | 210,70 | 215,59 | 204,16 | 214,52 | 0,40% | 1.011.976,00 |
| 06.03.2026 | 215,80 | 216,41 | 211,19 | 213,66 | -1,95% | 592.406,00 |
| 05.03.2026 | 220,37 | 226,35 | 217,44 | 217,92 | -1,08% | 681.265,00 |
| 04.03.2026 | 221,35 | 222,00 | 217,03 | 220,31 | -0,41% | 671.723,00 |
| 03.03.2026 | 214,85 | 223,40 | 214,16 | 221,22 | -0,35% | 605.122,00 |
| 02.03.2026 | 222,40 | 222,94 | 215,00 | 222,00 | -2,28% | 875.250,00 |
| 27.02.2026 | 221,75 | 227,80 | 219,77 | 227,18 | 1,73% | 811.829,00 |
| 26.02.2026 | 219,25 | 223,97 | 217,23 | 223,31 | 3,99% | 858.498,00 |
| 25.02.2026 | 216,85 | 217,55 | 210,67 | 214,75 | -1,16% | 932.200,00 |
| 24.02.2026 | 219,61 | 223,95 | 217,11 | 217,26 | -0,57% | 957.225,00 |
| 23.02.2026 | 220,83 | 221,66 | 213,26 | 218,50 | -1,41% | 1.181.069,00 |
| 20.02.2026 | 218,02 | 222,49 | 211,56 | 221,62 | 1,49% | 1.686.800,00 |
| 19.02.2026 | 228,00 | 232,00 | 216,32 | 218,36 | -14,48% | 3.583.393,00 |
| 18.02.2026 | 253,82 | 258,36 | 250,50 | 255,33 | -0,05% | 732.363,00 |
| 17.02.2026 | 264,27 | 265,68 | 253,29 | 255,46 | -3,90% | 763.144,00 |
| 13.02.2026 | 269,74 | 272,53 | 265,23 | 265,83 | -1,38% | 603.964,00 |
| 12.02.2026 | 272,17 | 278,17 | 269,54 | 269,56 | -0,71% | 639.672,00 |
| 11.02.2026 | 267,59 | 272,23 | 265,00 | 271,48 | 1,55% | 835.264,00 |
| 10.02.2026 | 264,79 | 270,21 | 263,37 | 267,33 | 1,81% | 604.059,00 |
| 09.02.2026 | 264,39 | 265,44 | 260,55 | 262,57 | -1,35% | 635.535,00 |
| 06.02.2026 | 257,15 | 267,17 | 256,18 | 266,16 | 3,35% | 1.026.692,00 |
| 05.02.2026 | 260,53 | 261,87 | 255,89 | 257,54 | -1,11% | 511.331,00 |
| 04.02.2026 | 254,25 | 261,88 | 252,99 | 260,42 | 2,95% | 1.348.518,00 |
| 03.02.2026 | 253,70 | 262,27 | 251,71 | 252,95 | -0,26% | 852.798,00 |
| 02.02.2026 | 252,40 | 255,25 | 250,71 | 253,60 | -0,19% | 696.735,00 |
| 30.01.2026 | 253,94 | 256,04 | 250,06 | 254,09 | -0,51% | 512.447,00 |
| 29.01.2026 | 259,24 | 261,59 | 252,70 | 255,38 | -1,20% | 855.363,00 |
| 28.01.2026 | 263,68 | 265,55 | 257,66 | 258,48 | -2,26% | 780.316,00 |
| 27.01.2026 | 264,19 | 265,58 | 261,66 | 264,46 | -0,62% | 582.468,00 |
| 26.01.2026 | 266,54 | 266,76 | 262,79 | 266,10 | 0,41% | 608.211,00 |
| 23.01.2026 | 266,13 | 266,74 | 263,22 | 265,02 | -0,67% | 576.992,00 |
| 22.01.2026 | 267,32 | 269,96 | 265,86 | 266,82 | 0,03% | 521.690,00 |
| 21.01.2026 | 262,55 | 268,27 | 260,00 | 266,74 | 2,32% | 587.058,00 |
| 20.01.2026 | 262,24 | 263,90 | 258,50 | 260,69 | -2,51% | 1.016.565,00 |
| 19.01.2026 | 266,70 | 267,44 | 266,44 | 267,40 | -0,22% | - |
| 16.01.2026 | 266,36 | 268,57 | 264,08 | 267,99 | 0,14% | 695.480,00 |
| 15.01.2026 | 265,12 | 268,72 | 263,32 | 267,61 | 0,86% | 587.958,00 |
| 14.01.2026 | 261,63 | 268,14 | 260,98 | 265,34 | 1,28% | 906.702,00 |
| 13.01.2026 | 257,82 | 262,40 | 256,45 | 261,98 | 1,36% | 888.221,00 |
| 12.01.2026 | 256,78 | 260,38 | 254,76 | 258,46 | 2,45% | 1.468.854,00 |
| 09.01.2026 | 245,00 | 253,04 | 242,34 | 252,28 | 3,90% | 1.049.850,00 |
| 08.01.2026 | 235,56 | 245,30 | 234,28 | 242,80 | 2,44% | 939.953,00 |
| 07.01.2026 | 239,78 | 241,00 | 235,04 | 237,01 | -0,99% | 670.045,00 |
| 06.01.2026 | 237,27 | 240,98 | 234,26 | 239,38 | 1,32% | 764.835,00 |
| 05.01.2026 | 229,51 | 238,98 | 228,95 | 236,25 | 2,85% | 1.029.801,00 |
| 02.01.2026 | 228,12 | 230,65 | 226,10 | 229,71 | 0,42% | 605.752,00 |
| 31.12.2025 | 230,28 | 231,14 | 228,75 | 228,75 | -1,00% | 436.461,00 |
| 30.12.2025 | 228,33 | 232,60 | 227,40 | 231,07 | 0,76% | 788.898,00 |
| 29.12.2025 | 231,17 | 232,30 | 228,19 | 229,33 | -1,36% | 733.385,00 |
| 26.12.2025 | 231,00 | 233,80 | 230,77 | 232,49 | 0,54% | 421.571,00 |
| 24.12.2025 | 230,35 | 233,03 | 228,51 | 231,24 | 0,30% | 407.578,00 |
| 23.12.2025 | 233,44 | 234,31 | 229,90 | 230,55 | -0,75% | 668.889,00 |
| 22.12.2025 | 231,68 | 234,00 | 231,06 | 232,30 | 0,12% | 658.433,00 |