0,788$
-8,16%
Echtzeit-Aktienkurs Leslie's
Bid:
Ask:
Aktienkurse zur Leslie's Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 0,90 | 0,92 | 0,76 | 0,79 | -7,97% | 6.359.975,00 |
| 12.03.2025 | 0,94 | 0,94 | 0,84 | 0,86 | -6,43% | 8.406.704,00 |
| 11.03.2025 | 0,98 | 0,99 | 0,85 | 0,92 | -4,47% | 7.227.274,00 |
| 10.03.2025 | 1,00 | 1,03 | 0,94 | 0,96 | -6,77% | 6.468.803,00 |
| 07.03.2025 | 0,98 | 1,05 | 0,94 | 1,03 | 4,49% | 3.657.744,00 |
| 06.03.2025 | 0,98 | 1,02 | 0,91 | 0,99 | -1,43% | 6.101.782,00 |
| 05.03.2025 | 0,94 | 1,02 | 0,92 | 1,00 | 5,51% | 6.433.604,00 |
| 04.03.2025 | 0,95 | 1,01 | 0,91 | 0,95 | -2,87% | 9.199.898,00 |
| 03.03.2025 | 1,04 | 1,06 | 0,95 | 0,98 | -6,17% | 13.782.910,00 |
| 28.02.2025 | 1,01 | 1,07 | 0,95 | 1,04 | 1,96% | 16.550.990,00 |
| 27.02.2025 | 1,12 | 1,13 | 1,02 | 1,02 | -7,27% | 7.733.473,00 |
| 26.02.2025 | 1,25 | 1,26 | 1,10 | 1,10 | -12,70% | 10.719.981,00 |
| 25.02.2025 | 1,33 | 1,36 | 1,25 | 1,26 | -4,55% | 6.168.670,00 |
| 24.02.2025 | 1,42 | 1,42 | 1,30 | 1,32 | -7,04% | 38.600.846,00 |
| 21.02.2025 | 1,51 | 1,56 | 1,41 | 1,42 | -4,05% | 8.663.074,00 |
| 20.02.2025 | 1,53 | 1,59 | 1,46 | 1,48 | -3,90% | 9.489.624,00 |
| 19.02.2025 | 1,42 | 1,55 | 1,41 | 1,54 | 5,84% | 5.826.802,00 |
| 18.02.2025 | 1,48 | 1,57 | 1,40 | 1,46 | -6,73% | 11.356.166,00 |
| 14.02.2025 | 1,58 | 1,66 | 1,56 | 1,56 | -1,89% | 6.522.422,00 |
| 13.02.2025 | 1,74 | 1,75 | 1,59 | 1,59 | -5,36% | 6.270.068,00 |
| 12.02.2025 | 1,72 | 1,72 | 1,63 | 1,68 | -4,00% | 7.807.145,00 |
| 11.02.2025 | 1,61 | 1,76 | 1,58 | 1,75 | 9,03% | 9.049.412,00 |
| 10.02.2025 | 1,65 | 1,66 | 1,56 | 1,61 | -2,13% | 7.913.017,00 |
| 07.02.2025 | 1,91 | 2,03 | 1,63 | 1,64 | -26,79% | 20.696.806,00 |
| 06.02.2025 | 2,23 | 2,32 | 2,21 | 2,24 | 0,90% | 6.282.050,00 |
| 05.02.2025 | 2,14 | 2,23 | 2,12 | 2,22 | 2,30% | 5.701.274,00 |
| 04.02.2025 | 2,07 | 2,20 | 2,05 | 2,17 | 6,37% | 6.164.326,00 |
| 03.02.2025 | 1,98 | 2,10 | 1,93 | 2,04 | 0,99% | 5.511.189,00 |
| 31.01.2025 | 2,06 | 2,12 | 2,01 | 2,02 | -1,46% | 4.203.628,00 |
| 30.01.2025 | 1,97 | 2,12 | 1,97 | 2,05 | 4,06% | 6.815.044,00 |
| 29.01.2025 | 2,03 | 2,07 | 1,91 | 1,97 | -3,43% | 6.733.414,00 |
| 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 |