1,975$
-3,19%
Echtzeit-Aktienkurs Leslie's
Bid:
Ask:
Aktienkurse zur Leslie's Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
29.01.2025 | 2,03 | 2,07 | 1,91 | 1,97 | -3,43% | 6.734.481,00 |
28.01.2025 | 2,11 | 2,16 | 2,04 | 2,04 | -4,67% | 4.549.404,00 |
27.01.2025 | 2,12 | 2,19 | 2,12 | 2,14 | 0,47% | 5.276.030,00 |
24.01.2025 | 2,15 | 2,18 | 2,11 | 2,13 | -0,93% | 5.000.170,00 |
23.01.2025 | 2,13 | 2,20 | 2,12 | 2,15 | 0,47% | 4.739.014,00 |
22.01.2025 | 2,17 | 2,21 | 2,12 | 2,14 | -2,28% | 5.985.858,00 |
21.01.2025 | 2,14 | 2,24 | 2,14 | 2,19 | 1,39% | 7.377.743,00 |
17.01.2025 | 2,24 | 2,43 | 2,15 | 2,16 | -3,14% | 4.453.933,00 |
16.01.2025 | 2,23 | 2,24 | 2,14 | 2,23 | 0,45% | 5.441.690,00 |
15.01.2025 | 2,28 | 2,36 | 2,21 | 2,22 | 0,91% | 6.079.494,00 |
14.01.2025 | 2,22 | 2,26 | 2,17 | 2,20 | 0,92% | 3.725.523,00 |
13.01.2025 | 2,24 | 2,24 | 2,14 | 2,18 | -3,11% | 4.266.807,00 |
10.01.2025 | 2,14 | 2,27 | 2,13 | 2,25 | 3,21% | 3.571.608,00 |
08.01.2025 | 2,19 | 2,23 | 2,15 | 2,18 | -1,80% | 3.664.209,00 |
07.01.2025 | 2,30 | 2,31 | 2,17 | 2,22 | -3,06% | 4.394.361,00 |
06.01.2025 | 2,27 | 2,37 | 2,25 | 2,29 | -0,43% | 4.679.752,00 |
03.01.2025 | 2,32 | 2,35 | 2,25 | 2,30 | 1,32% | 3.049.432,00 |
02.01.2025 | 2,23 | 2,36 | 2,23 | 2,27 | 1,79% | 4.583.358,00 |
31.12.2024 | 2,15 | 2,27 | 2,15 | 2,23 | 4,21% | 5.478.203,00 |
30.12.2024 | 2,16 | 2,19 | 2,07 | 2,14 | -4,04% | 5.056.436,00 |
27.12.2024 | 2,22 | 2,32 | 2,22 | 2,23 | -1,76% | 5.190.864,00 |
26.12.2024 | 2,15 | 2,31 | 2,10 | 2,27 | 4,13% | 5.278.448,00 |
24.12.2024 | 2,15 | 2,23 | 2,10 | 2,18 | 0,00% | 2.787.110,00 |
23.12.2024 | 2,19 | 2,28 | 2,15 | 2,18 | 0,93% | 5.130.556,00 |
20.12.2024 | 2,05 | 2,24 | 2,05 | 2,16 | 4,85% | 10.055.079,00 |
19.12.2024 | 2,16 | 2,19 | 2,02 | 2,06 | -4,19% | 8.136.889,00 |
18.12.2024 | 2,33 | 2,37 | 2,13 | 2,15 | -6,11% | 7.679.764,00 |
17.12.2024 | 2,39 | 2,43 | 2,28 | 2,29 | -4,58% | 6.314.265,00 |
16.12.2024 | 2,45 | 2,46 | 2,38 | 2,40 | -1,64% | 6.784.022,00 |
13.12.2024 | 2,44 | 2,47 | 2,33 | 2,44 | 0,00% | 5.653.641,00 |
12.12.2024 | 2,46 | 2,49 | 2,36 | 2,44 | -0,81% | 5.217.341,00 |
11.12.2024 | 2,60 | 2,62 | 2,43 | 2,46 | -5,38% | 4.815.033,00 |
10.12.2024 | 2,64 | 2,67 | 2,51 | 2,60 | -1,89% | 6.544.024,00 |
09.12.2024 | 2,47 | 2,72 | 2,42 | 2,65 | 12,29% | 14.418.528,00 |
06.12.2024 | 2,26 | 2,39 | 2,25 | 2,36 | 6,31% | 7.179.940,00 |
05.12.2024 | 2,40 | 2,47 | 2,20 | 2,22 | -7,50% | 7.929.148,00 |
04.12.2024 | 2,40 | 2,50 | 2,37 | 2,40 | -0,41% | 3.766.611,00 |
03.12.2024 | 2,35 | 2,43 | 2,31 | 2,41 | 0,42% | 7.167.269,00 |
02.12.2024 | 2,30 | 2,42 | 2,24 | 2,40 | 4,35% | 8.814.585,00 |
29.11.2024 | 2,58 | 2,58 | 2,25 | 2,30 | -7,26% | 6.498.370,00 |
27.11.2024 | 2,42 | 2,72 | 2,41 | 2,48 | 1,22% | 8.882.814,00 |
26.11.2024 | 2,78 | 2,90 | 2,31 | 2,45 | -30,20% | 24.530.448,00 |
25.11.2024 | 3,25 | 3,63 | 3,25 | 3,51 | 10,03% | 11.118.534,00 |
22.11.2024 | 2,93 | 3,22 | 2,92 | 3,19 | 11,54% | 8.220.427,00 |
21.11.2024 | 2,72 | 2,88 | 2,70 | 2,86 | 3,62% | 1.337.536,00 |
20.11.2024 | 2,89 | 2,89 | 2,70 | 2,76 | -4,17% | 5.181.922,00 |
19.11.2024 | 2,98 | 2,98 | 2,82 | 2,88 | -5,26% | 3.562.329,00 |
18.11.2024 | 3,01 | 3,06 | 2,91 | 3,04 | 0,66% | 3.599.626,00 |
15.11.2024 | 2,84 | 3,10 | 2,76 | 3,02 | 9,42% | 5.661.165,00 |
14.11.2024 | 2,86 | 3,00 | 2,73 | 2,76 | -3,83% | 3.855.316,00 |
13.11.2024 | 2,96 | 2,99 | 2,85 | 2,87 | -1,71% | 2.939.322,00 |
12.11.2024 | 3,02 | 3,09 | 2,89 | 2,92 | -3,31% | 2.385.334,00 |
11.11.2024 | 2,97 | 3,09 | 2,97 | 3,02 | 1,00% | 3.140.504,00 |
08.11.2024 | 3,09 | 3,14 | 2,99 | 2,99 | -3,24% | 2.597.978,00 |
07.11.2024 | 2,91 | 3,10 | 2,90 | 3,09 | 4,92% | 3.403.934,00 |
06.11.2024 | 3,10 | 3,24 | 2,92 | 2,95 | -4,38% | 4.812.823,00 |
05.11.2024 | 2,85 | 3,10 | 2,78 | 3,08 | 5,48% | 3.651.202,00 |
04.11.2024 | 2,85 | 3,02 | 2,84 | 2,92 | 3,18% | 4.911.150,00 |
01.11.2024 | 2,74 | 2,85 | 2,73 | 2,83 | 5,20% | 3.570.301,00 |
31.10.2024 | 2,85 | 2,86 | 2,67 | 2,69 | -5,61% | 3.168.042,00 |
30.10.2024 | 2,87 | 3,00 | 2,84 | 2,85 | 0,00% | 3.374.587,00 |
29.10.2024 | 2,81 | 2,88 | 2,77 | 2,85 | -1,04% | 2.944.451,00 |
28.10.2024 | 2,83 | 2,96 | 2,80 | 2,88 | 2,13% | 3.969.908,00 |
25.10.2024 | 3,00 | 3,05 | 2,78 | 2,82 | -5,05% | 3.046.249,00 |
24.10.2024 | 2,80 | 3,09 | 2,78 | 2,97 | 8,00% | 5.360.871,00 |
23.10.2024 | 2,78 | 2,89 | 2,67 | 2,75 | -1,08% | 3.236.634,00 |
22.10.2024 | 2,66 | 2,79 | 2,64 | 2,78 | 3,73% | 3.567.176,00 |
21.10.2024 | 2,67 | 2,78 | 2,65 | 2,68 | 0,75% | 4.565.750,00 |
18.10.2024 | 2,62 | 2,71 | 2,59 | 2,66 | 1,14% | 3.643.651,00 |
17.10.2024 | 2,69 | 2,74 | 2,55 | 2,63 | -2,95% | 3.104.218,00 |
16.10.2024 | 2,69 | 2,76 | 2,67 | 2,71 | 1,50% | 2.788.705,00 |
15.10.2024 | 2,65 | 2,77 | 2,65 | 2,67 | -0,19% | 2.966.054,00 |
14.10.2024 | 2,62 | 2,74 | 2,55 | 2,68 | 0,94% | 3.235.360,00 |
11.10.2024 | 2,60 | 2,68 | 2,59 | 2,65 | 0,76% | 2.831.508,00 |
10.10.2024 | 2,69 | 2,70 | 2,60 | 2,63 | -3,66% | 5.475.165,00 |
09.10.2024 | 2,94 | 2,97 | 2,72 | 2,73 | -6,19% | 6.120.630,00 |
08.10.2024 | 2,72 | 2,92 | 2,69 | 2,91 | 6,01% | 5.404.801,00 |
07.10.2024 | 2,75 | 2,80 | 2,58 | 2,75 | -1,96% | 4.704.338,00 |
04.10.2024 | 2,79 | 2,94 | 2,75 | 2,80 | 2,94% | 5.055.929,00 |
03.10.2024 | 2,72 | 2,76 | 2,61 | 2,72 | -2,16% | 3.962.185,00 |
02.10.2024 | 2,81 | 2,87 | 2,73 | 2,78 | -0,18% | 4.277.987,00 |
01.10.2024 | 3,15 | 3,15 | 2,78 | 2,79 | -11,87% | 7.563.327,00 |
30.09.2024 | 2,88 | 3,28 | 2,87 | 3,16 | 10,49% | 11.493.965,00 |
27.09.2024 | 2,92 | 2,96 | 2,83 | 2,86 | 0,53% | 4.732.712,00 |
26.09.2024 | 2,92 | 2,93 | 2,82 | 2,85 | 1,25% | 2.545.241,00 |
25.09.2024 | 2,88 | 2,88 | 2,75 | 2,81 | -3,10% | 3.030.198,00 |
24.09.2024 | 2,95 | 2,99 | 2,83 | 2,90 | 0,00% | 3.365.034,00 |
23.09.2024 | 2,93 | 2,93 | 2,75 | 2,90 | 0,00% | 4.164.978,00 |
20.09.2024 | 3,00 | 3,04 | 2,90 | 2,90 | -3,97% | 10.599.906,00 |
19.09.2024 | 2,97 | 3,05 | 2,89 | 3,02 | 6,34% | 4.891.070,00 |
18.09.2024 | 2,87 | 3,07 | 2,80 | 2,84 | -1,73% | 3.942.937,00 |
17.09.2024 | 2,89 | 2,98 | 2,86 | 2,89 | 1,40% | 3.399.326,00 |
16.09.2024 | 3,00 | 3,01 | 2,72 | 2,85 | -5,00% | 4.061.248,00 |
13.09.2024 | 2,98 | 3,08 | 2,91 | 3,00 | 1,35% | 5.474.546,00 |
12.09.2024 | 2,80 | 3,06 | 2,65 | 2,96 | 5,34% | 5.975.421,00 |
11.09.2024 | 2,93 | 2,97 | 2,74 | 2,81 | -4,10% | 3.127.192,00 |
10.09.2024 | 2,88 | 2,96 | 2,84 | 2,93 | 1,03% | 2.058.141,00 |
09.09.2024 | 3,02 | 3,03 | 2,81 | 2,90 | -2,68% | 3.085.813,00 |
06.09.2024 | 3,23 | 3,25 | 2,98 | 2,98 | -8,31% | 3.617.576,00 |
05.09.2024 | 3,03 | 3,30 | 3,00 | 3,25 | 8,33% | 7.868.308,00 |