177,860€
1,28%
Echtzeit-Aktienkurs Pool Corp
Bid:
Ask:
Aktienkurse zur Pool Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2026 | 176,04 | 179,15 | 171,10 | 177,91 | 1,30% | 79,00 |
| 22.10.2026 | 152,95 | 175,97 | 151,87 | 175,62 | 14,36% | 2.531,00 |
| 21.10.2026 | 153,13 | 154,60 | 152,05 | 153,57 | 0,42% | 29,00 |
| 20.10.2026 | 149,51 | 154,24 | 149,12 | 152,93 | 1,88% | 108,00 |
| 19.10.2026 | 154,20 | 154,61 | 149,80 | 150,11 | -2,33% | 14,00 |
| 16.10.2026 | 150,73 | 153,78 | 150,05 | 153,69 | 2,02% | 944,00 |
| 15.10.2026 | 151,23 | 151,25 | 150,23 | 150,64 | 6,19% | 20,00 |
| 14.10.2026 | 143,29 | 144,31 | 139,60 | 141,86 | -1,09% | 171,00 |
| 13.10.2026 | 141,77 | 144,30 | 140,95 | 143,43 | 0,76% | 60,00 |
| 12.10.2026 | 142,48 | 143,63 | 141,43 | 142,35 | -0,11% | 502,00 |
| 09.10.2026 | 141,03 | 142,65 | 139,78 | 142,50 | 1,09% | 15,00 |
| 08.10.2026 | 137,60 | 141,47 | 135,89 | 140,96 | 2,33% | 21,00 |
| 07.10.2026 | 140,89 | 142,25 | 137,30 | 137,75 | -1,94% | 168,00 |
| 06.10.2026 | 142,04 | 144,10 | 140,13 | 140,47 | -1,18% | 22,00 |
| 05.10.2026 | 144,19 | 145,13 | 140,76 | 142,15 | -0,89% | 24,00 |
| 02.10.2026 | 142,99 | 145,71 | 141,97 | 143,43 | 0,29% | - |
| 01.10.2026 | 143,46 | 144,14 | 140,83 | 143,01 | 0,03% | 535,00 |
| 30.09.2026 | 143,25 | 144,40 | 142,14 | 142,97 | -0,28% | 60,00 |
| 29.09.2026 | 143,65 | 144,93 | 142,72 | 143,37 | -0,25% | 13,00 |
| 28.09.2026 | 144,97 | 145,33 | 141,21 | 143,73 | -0,71% | 94,00 |
| 25.09.2026 | 142,16 | 144,87 | 141,31 | 144,76 | 1,91% | 82,00 |
| 24.09.2026 | 146,40 | 147,74 | 141,10 | 142,05 | -2,92% | 92,00 |
| 23.09.2026 | 147,55 | 148,39 | 144,72 | 146,32 | -0,63% | 162,00 |
| 22.09.2026 | 146,35 | 149,31 | 146,18 | 147,25 | 0,46% | 62,00 |
| 21.09.2026 | 146,60 | 148,44 | 145,23 | 146,57 | 0,21% | 15,00 |
| 18.09.2026 | 146,26 | 147,01 | 144,47 | 146,27 | 0,05% | 485,00 |
| 17.09.2026 | 147,79 | 149,42 | 144,39 | 146,19 | -0,14% | - |
| 16.09.2026 | 144,36 | 149,73 | 144,26 | 146,39 | 1,30% | 82,00 |
| 15.09.2026 | 148,95 | 149,02 | 143,29 | 144,51 | -2,80% | 116,00 |
| 14.09.2026 | 149,19 | 151,82 | 148,16 | 148,67 | -0,33% | 118,00 |
| 11.09.2026 | 151,29 | 152,70 | 148,52 | 149,16 | -1,48% | 298,00 |
| 10.09.2026 | 152,93 | 153,22 | 149,30 | 151,40 | -1,07% | 120,00 |
| 09.09.2026 | 152,43 | 155,56 | 150,83 | 153,03 | 0,26% | 320,00 |
| 08.09.2026 | 159,16 | 160,14 | 152,49 | 152,63 | -4,48% | 2.477,00 |
| 07.09.2026 | 159,54 | 160,01 | 159,29 | 159,79 | 0,20% | 42,00 |
| 04.09.2026 | 158,40 | 160,41 | 157,53 | 159,47 | 0,72% | 60,00 |
| 03.09.2026 | 157,74 | 159,12 | 155,94 | 158,33 | 0,23% | 14,00 |
| 02.09.2026 | 157,82 | 160,84 | 156,73 | 157,96 | 0,12% | 104,00 |
| 01.09.2026 | 160,73 | 160,90 | 156,64 | 157,77 | -1,74% | 16,00 |
| 31.08.2026 | 162,21 | 162,27 | 159,25 | 160,56 | -1,11% | 28,00 |
| 28.08.2026 | 159,79 | 162,94 | 158,96 | 162,36 | 1,66% | 35,00 |
| 27.08.2026 | 161,85 | 162,34 | 158,13 | 159,71 | -1,18% | 178,00 |
| 26.08.2026 | 159,76 | 162,18 | 158,44 | 161,61 | 1,25% | 190,00 |
| 25.08.2026 | 161,69 | 163,00 | 157,77 | 159,62 | -1,07% | - |
| 24.08.2026 | 161,65 | 163,17 | 159,96 | 161,35 | 0,17% | 54,00 |
| 21.08.2026 | 163,35 | 163,94 | 160,71 | 161,07 | -1,14% | 16,00 |
| 20.08.2026 | 168,10 | 168,13 | 162,11 | 162,93 | -2,97% | 315,00 |
| 19.08.2026 | 161,71 | 169,60 | 161,41 | 167,91 | 4,93% | - |
| 05.05.2026 | 171,11 | 172,81 | 159,88 | 160,02 | -7,99% | 465,00 |
| 04.05.2026 | 178,09 | 178,13 | 173,32 | 173,91 | -4,37% | 133,00 |
| 30.04.2026 | 179,56 | 186,34 | 178,89 | 181,86 | 1,15% | 140,00 |
| 29.04.2026 | 185,14 | 185,51 | 178,37 | 179,79 | -2,65% | 101,00 |
| 28.04.2026 | 192,48 | 193,15 | 183,75 | 184,68 | -3,88% | 100,00 |
| 27.04.2026 | 198,40 | 198,40 | 191,99 | 192,14 | -3,17% | 18,00 |
| 24.04.2026 | 195,94 | 200,35 | 194,22 | 198,42 | 1,03% | 78,00 |
| 23.04.2026 | 200,13 | 212,38 | 194,75 | 196,40 | -1,86% | 38,00 |
| 22.04.2026 | 198,63 | 200,62 | 197,52 | 200,13 | 0,76% | 120,00 |
| 21.04.2026 | 197,12 | 200,55 | 197,08 | 198,61 | 0,89% | 16,00 |
| 20.04.2026 | 193,39 | 197,32 | 191,41 | 196,85 | 1,75% | 266,00 |
| 17.04.2026 | 191,39 | 198,85 | 190,79 | 193,47 | 1,06% | 22,00 |
| 16.04.2026 | 192,15 | 195,00 | 191,18 | 191,45 | -0,51% | 23,00 |
| 15.04.2026 | 184,83 | 193,37 | 184,61 | 192,44 | 4,09% | 108,00 |
| 14.04.2026 | 184,76 | 186,71 | 183,31 | 184,87 | -0,02% | 14,00 |
| 13.04.2026 | 183,41 | 185,67 | 181,48 | 184,90 | 0,87% | 75,00 |
| 10.04.2026 | 182,66 | 183,90 | 180,99 | 183,30 | 0,43% | 98,00 |
| 09.04.2026 | 179,45 | 183,04 | 177,16 | 182,51 | 1,66% | 106,00 |
| 08.04.2026 | 175,02 | 181,34 | 174,85 | 179,53 | 3,34% | 357,00 |
| 07.04.2026 | 177,21 | 177,47 | 173,28 | 173,72 | -1,22% | 222,00 |
| 02.04.2026 | 172,29 | 176,30 | 169,73 | 175,87 | 1,89% | 138,00 |
| 01.04.2026 | 175,13 | 175,51 | 172,59 | 172,61 | -1,41% | 162,00 |
| 31.03.2026 | 175,23 | 179,58 | 174,03 | 175,07 | 0,06% | - |
| 30.03.2026 | 172,55 | 177,89 | 172,14 | 174,97 | 1,43% | 31,00 |
| 27.03.2026 | 174,46 | 176,53 | 171,21 | 172,51 | -1,05% | 145,00 |
| 26.03.2026 | 174,78 | 177,56 | 172,49 | 174,34 | -0,31% | - |
| 25.03.2026 | 175,54 | 179,25 | 173,01 | 174,88 | -0,26% | 143,00 |
| 24.03.2026 | 176,90 | 177,66 | 172,17 | 175,33 | -0,83% | - |
| 23.03.2026 | 172,41 | 177,58 | 171,34 | 176,79 | 2,03% | 136,00 |
| 20.03.2026 | 176,64 | 177,10 | 170,91 | 173,28 | -1,80% | 39,00 |
| 19.03.2026 | 179,51 | 180,37 | 174,37 | 176,46 | -1,61% | 67,00 |
| 18.03.2026 | 183,69 | 184,63 | 179,23 | 179,35 | -2,29% | 14,00 |
| 17.03.2026 | 181,67 | 183,61 | 179,73 | 183,56 | 1,25% | 64,00 |
| 16.03.2026 | 181,38 | 182,58 | 179,79 | 181,30 | 0,22% | 27,00 |
| 13.03.2026 | 177,80 | 181,23 | 177,24 | 180,90 | 2,00% | 98,00 |
| 12.03.2026 | 180,81 | 182,59 | 177,08 | 177,35 | -2,65% | 124,00 |
| 11.03.2026 | 180,20 | 182,83 | 179,06 | 182,17 | 1,21% | 235,00 |
| 10.03.2026 | 184,08 | 185,11 | 179,05 | 179,99 | -2,38% | 132,00 |
| 09.03.2026 | 184,31 | 185,21 | 176,99 | 184,38 | 0,30% | 112,00 |
| 06.03.2026 | 188,28 | 189,18 | 182,62 | 183,83 | -1,99% | 84,00 |
| 05.03.2026 | 189,75 | 194,86 | 187,57 | 187,57 | -0,99% | 59,00 |
| 04.03.2026 | 190,08 | 190,95 | 186,84 | 189,44 | -0,50% | 5,00 |
| 03.03.2026 | 189,48 | 192,15 | 185,73 | 190,40 | 0,26% | 67,00 |
| 02.03.2026 | 192,12 | 193,65 | 183,84 | 189,90 | -1,15% | 511,00 |
| 27.02.2026 | 189,30 | 192,89 | 186,44 | 192,11 | 1,46% | 67,00 |
| 26.02.2026 | 181,85 | 189,57 | 181,75 | 189,34 | 4,03% | 732,00 |
| 25.02.2026 | 185,17 | 186,04 | 178,77 | 182,00 | -1,38% | 81,00 |
| 24.02.2026 | 185,65 | 190,00 | 184,39 | 184,54 | -0,47% | 92,00 |
| 23.02.2026 | 186,86 | 189,21 | 180,84 | 185,42 | -1,38% | 346,00 |
| 20.02.2026 | 185,77 | 188,86 | 179,84 | 188,01 | 1,26% | 277,00 |
| 19.02.2026 | 217,43 | 217,45 | 185,43 | 185,67 | -14,30% | 348,00 |
| 18.02.2026 | 213,40 | 218,52 | 210,98 | 216,65 | 1,93% | 619,00 |