214,209$
-0,73%
Echtzeit-Aktienkurs Pool Corp
Bid:
Ask:
Aktienkurse zur Pool Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 215,29 | 219,18 | 213,74 | 213,97 | -0,84% | - |
| 11.11.2026 | 214,07 | 216,69 | 212,34 | 215,78 | -0,81% | 382.091,00 |
| 10.11.2026 | 217,90 | 218,63 | 213,02 | 217,54 | -1,59% | 456.079,00 |
| 09.11.2026 | 213,77 | 222,48 | 213,01 | 221,05 | 4,42% | 796.600,00 |
| 06.11.2026 | 209,00 | 212,83 | 207,47 | 211,70 | -2,29% | 437.083,00 |
| 05.11.2026 | 219,38 | 222,80 | 213,05 | 216,66 | -1,19% | 677.249,00 |
| 04.11.2026 | 213,90 | 222,82 | 213,54 | 219,26 | 5,79% | 1.409.547,00 |
| 03.11.2026 | 211,74 | 213,20 | 207,00 | 207,25 | -3,50% | 573.822,00 |
| 02.11.2026 | 208,55 | 217,00 | 206,99 | 214,76 | 4,28% | 1.046.757,00 |
| 30.10.2026 | 206,00 | 209,27 | 204,01 | 205,95 | 0,90% | 733.426,00 |
| 29.10.2026 | 196,30 | 204,15 | 196,01 | 204,12 | 4,36% | 611.171,00 |
| 28.10.2026 | 192,48 | 195,87 | 190,66 | 195,59 | 0,35% | 784.521,00 |
| 27.10.2026 | 195,23 | 196,59 | 192,94 | 194,90 | -0,17% | 692.267,00 |
| 26.10.2026 | 195,05 | 199,58 | 193,92 | 195,23 | -1,93% | 932.268,00 |
| 23.10.2026 | 194,10 | 200,69 | 192,14 | 199,08 | 0,95% | 1.385.957,00 |
| 22.10.2026 | 175,30 | 197,36 | 175,30 | 197,21 | 14,36% | 2.195.181,00 |
| 21.10.2026 | 171,50 | 173,88 | 170,41 | 172,44 | 0,43% | 791.388,00 |
| 20.10.2026 | 168,23 | 173,52 | 167,72 | 171,71 | 2,17% | 539.995,00 |
| 19.10.2026 | 171,48 | 171,48 | 167,70 | 168,07 | -2,61% | 597.563,00 |
| 16.10.2026 | 170,00 | 173,17 | 168,75 | 172,57 | 2,04% | 1.021.537,00 |
| 15.10.2026 | 160,58 | 171,77 | 160,58 | 169,12 | 6,96% | 1.339.726,00 |
| 14.10.2026 | 159,45 | 159,83 | 155,16 | 158,12 | -1,54% | 597.227,00 |
| 13.10.2026 | 161,00 | 161,99 | 157,85 | 160,60 | 1,19% | 600.639,00 |
| 12.10.2026 | 159,76 | 160,48 | 158,14 | 158,71 | -0,52% | 521.321,00 |
| 09.10.2026 | 158,71 | 159,82 | 156,59 | 159,54 | 0,89% | 682.020,00 |
| 08.10.2026 | 153,38 | 158,63 | 152,70 | 158,14 | 2,60% | 1.051.880,00 |
| 07.10.2026 | 158,03 | 158,03 | 153,55 | 154,14 | -2,59% | 822.359,00 |
| 06.10.2026 | 160,00 | 162,17 | 157,75 | 158,24 | -0,69% | 755.241,00 |
| 05.10.2026 | 161,42 | 161,42 | 157,40 | 159,35 | -1,29% | 855.817,00 |
| 02.10.2026 | 162,75 | 163,99 | 159,79 | 161,42 | 0,47% | 632.330,00 |
| 01.10.2026 | 161,65 | 162,33 | 158,40 | 160,67 | -0,74% | 739.603,00 |
| 30.09.2026 | 164,06 | 164,62 | 161,34 | 161,87 | -0,40% | 690.076,00 |
| 29.09.2026 | 163,00 | 164,45 | 161,85 | 162,52 | -0,48% | 614.149,00 |
| 28.09.2026 | 164,37 | 164,50 | 160,51 | 163,31 | -0,97% | 723.627,00 |
| 25.09.2026 | 162,00 | 165,19 | 161,38 | 164,91 | 1,98% | 879.632,00 |
| 24.09.2026 | 167,17 | 167,82 | 160,38 | 161,71 | -2,94% | 1.382.250,00 |
| 23.09.2026 | 168,05 | 168,28 | 164,90 | 166,61 | -1,18% | 634.141,00 |
| 22.09.2026 | 169,91 | 171,29 | 167,56 | 168,60 | 0,48% | 789.738,00 |
| 21.09.2026 | 168,50 | 170,32 | 166,50 | 167,80 | -0,10% | 819.614,00 |
| 18.09.2026 | 167,24 | 168,66 | 165,63 | 167,96 | 0,18% | 2.181.275,00 |
| 17.09.2026 | 170,73 | 172,36 | 165,63 | 167,65 | -0,07% | 833.678,00 |
| 16.09.2026 | 167,83 | 172,89 | 167,02 | 167,76 | 0,54% | 762.652,00 |
| 15.09.2026 | 171,53 | 171,97 | 165,37 | 166,86 | -2,85% | 1.025.928,00 |
| 14.09.2026 | 173,21 | 175,02 | 171,17 | 171,76 | -0,74% | 760.236,00 |
| 11.09.2026 | 176,90 | 177,74 | 172,60 | 173,04 | -1,55% | 906.170,00 |
| 10.09.2026 | 177,91 | 177,95 | 173,47 | 175,76 | -1,21% | 709.038,00 |
| 09.09.2026 | 176,18 | 181,27 | 175,45 | 177,92 | 0,33% | 734.326,00 |
| 08.09.2026 | 183,69 | 183,73 | 177,19 | 177,34 | -4,25% | 563.405,00 |
| 04.09.2026 | 182,15 | 186,39 | 182,15 | 185,22 | 0,62% | 587.500,00 |
| 03.09.2026 | 183,19 | 185,16 | 181,05 | 184,07 | 0,59% | 828.849,00 |
| 02.09.2026 | 181,79 | 186,49 | 180,73 | 182,99 | 0,13% | 613.411,00 |
| 01.09.2026 | 185,13 | 186,72 | 181,56 | 182,76 | -2,02% | 945.046,00 |
| 31.08.2026 | 185,94 | 188,00 | 184,35 | 186,52 | -0,82% | 567.835,00 |
| 28.08.2026 | 185,79 | 188,74 | 184,66 | 188,07 | 1,08% | 545.113,00 |
| 27.08.2026 | 186,28 | 188,59 | 184,18 | 186,06 | -1,23% | 482.308,00 |
| 26.08.2026 | 186,13 | 189,02 | 185,90 | 188,38 | 1,08% | 437.888,00 |
| 25.08.2026 | 187,59 | 188,61 | 184,22 | 186,36 | -1,00% | 542.897,00 |
| 24.08.2026 | 189,53 | 190,81 | 186,43 | 188,24 | 0,14% | 554.255,00 |
| 21.08.2026 | 190,99 | 191,55 | 187,83 | 187,98 | -1,23% | 502.572,00 |
| 20.08.2026 | 192,61 | 193,56 | 189,19 | 190,33 | -2,89% | 404.246,00 |
| 19.08.2026 | 189,25 | 197,78 | 188,49 | 195,99 | 4,53% | 478.837,00 |
| 18.08.2026 | 192,01 | 193,49 | 187,36 | 187,50 | -1,56% | 557.469,00 |
| 17.08.2026 | 193,32 | 193,46 | 187,27 | 190,47 | -2,24% | 901.174,00 |
| 14.08.2026 | 201,69 | 201,69 | 194,47 | 194,84 | -2,86% | 503.771,00 |
| 13.08.2026 | 199,22 | 202,59 | 197,54 | 200,57 | 0,58% | 511.432,00 |
| 12.08.2026 | 200,62 | 201,88 | 196,12 | 199,41 | -1,04% | 599.418,00 |
| 11.08.2026 | 199,42 | 204,99 | 199,42 | 201,50 | 0,76% | 558.959,00 |
| 10.08.2026 | 204,28 | 204,32 | 198,51 | 199,98 | -3,07% | 768.847,00 |
| 07.08.2026 | 201,81 | 209,78 | 200,95 | 206,31 | 2,60% | 658.537,00 |
| 06.08.2026 | 204,01 | 205,70 | 200,14 | 201,08 | -2,69% | 578.851,00 |
| 05.08.2026 | 202,60 | 206,97 | 201,64 | 206,63 | 1,57% | 491.329,00 |
| 04.08.2026 | 196,71 | 203,63 | 195,07 | 203,44 | 4,02% | 616.502,00 |
| 03.08.2026 | 190,59 | 195,73 | 188,30 | 195,58 | 5,31% | 731.305,00 |
| 31.07.2026 | 190,17 | 192,12 | 184,88 | 185,71 | -2,61% | 1.007.497,00 |
| 30.07.2026 | 189,91 | 190,80 | 184,51 | 190,68 | -1,43% | 843.663,00 |
| 29.07.2026 | 190,86 | 197,00 | 188,50 | 193,45 | 0,67% | 1.040.093,00 |
| 28.07.2026 | 186,61 | 192,81 | 185,88 | 192,16 | 4,09% | 1.341.780,00 |
| 27.07.2026 | 185,57 | 189,12 | 182,72 | 184,61 | 0,46% | 957.674,00 |
| 24.07.2026 | 183,33 | 186,41 | 178,52 | 183,77 | 0,24% | 1.125.150,00 |
| 23.07.2026 | 203,74 | 204,40 | 180,80 | 183,33 | -6,55% | 2.056.129,00 |
| 22.07.2026 | 196,72 | 200,00 | 194,24 | 196,19 | -0,09% | 1.175.258,00 |
| 21.07.2026 | 198,80 | 200,37 | 195,38 | 196,36 | -2,32% | 897.105,00 |
| 20.07.2026 | 200,76 | 202,10 | 194,08 | 201,03 | -0,07% | 1.144.239,00 |
| 17.07.2026 | 208,85 | 212,41 | 200,38 | 201,17 | -3,25% | 607.593,00 |
| 16.07.2026 | 202,70 | 209,23 | 202,70 | 207,92 | 2,74% | 617.173,00 |
| 15.07.2026 | 195,89 | 203,73 | 193,34 | 202,37 | -3,67% | 1.193.566,00 |
| 14.07.2026 | 210,82 | 213,18 | 207,27 | 210,07 | -0,36% | 458.447,00 |
| 13.07.2026 | 211,92 | 214,70 | 209,08 | 210,82 | 0,18% | 611.382,00 |
| 10.07.2026 | 209,84 | 213,19 | 209,38 | 210,44 | 1,19% | 460.840,00 |
| 09.07.2026 | 203,18 | 210,48 | 201,39 | 207,97 | 1,85% | 605.273,00 |
| 08.07.2026 | 206,90 | 206,90 | 202,41 | 204,20 | -2,59% | 626.673,00 |
| 07.07.2026 | 215,55 | 217,94 | 208,79 | 209,62 | -2,60% | 619.370,00 |
| 06.07.2026 | 220,51 | 220,51 | 211,23 | 215,22 | -1,94% | 959.513,00 |
| 02.07.2026 | 215,93 | 221,02 | 215,48 | 219,47 | 1,75% | 585.263,00 |
| 01.07.2026 | 214,69 | 219,98 | 210,01 | 215,69 | 0,37% | 652.225,00 |
| 30.06.2026 | 211,62 | 216,30 | 210,24 | 214,90 | 1,55% | 738.024,00 |
| 29.06.2026 | 211,30 | 211,89 | 207,24 | 211,62 | 0,00% | 715.284,00 |
| 26.06.2026 | 207,60 | 213,35 | 207,52 | 211,61 | 2,04% | 1.224.065,00 |
| 25.06.2026 | 204,98 | 212,69 | 204,55 | 207,38 | 0,98% | 947.825,00 |
| 24.06.2026 | 194,98 | 206,27 | 194,98 | 205,36 | 5,40% | 877.890,00 |