0,300$
-7,69%
Echtzeit-Aktienkurs Leslie's Inc
Bid:
Ask:
Aktienkurse zur Leslie's Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 1,11 | 1,15 | 1,05 | 1,07 | -4,46% | 122.265,00 |
| 25.03.2026 | 1,11 | 1,15 | 1,08 | 1,12 | 6,67% | 132.909,00 |
| 24.03.2026 | 0,99 | 1,07 | 0,99 | 1,05 | 7,14% | 137.465,00 |
| 23.03.2026 | 1,03 | 1,03 | 0,94 | 0,98 | 0,62% | 74.560,00 |
| 20.03.2026 | 0,97 | 1,00 | 0,94 | 0,97 | 1,14% | 102.285,00 |
| 19.03.2026 | 1,06 | 1,07 | 0,93 | 0,96 | -4,65% | 102.809,00 |
| 18.03.2026 | 1,05 | 1,15 | 0,96 | 1,01 | -3,81% | 220.569,00 |
| 17.03.2026 | 1,13 | 1,13 | 1,02 | 1,05 | -5,41% | 70.547,00 |
| 16.03.2026 | 1,21 | 1,23 | 1,10 | 1,11 | -5,93% | 85.227,00 |
| 13.03.2026 | 1,05 | 1,19 | 1,03 | 1,18 | 14,56% | 299.910,00 |
| 12.03.2026 | 1,02 | 1,06 | 1,02 | 1,03 | -0,96% | 30.048,00 |
| 11.03.2026 | 1,05 | 1,10 | 0,99 | 1,04 | -5,45% | 46.930,00 |
| 10.03.2026 | 1,05 | 1,12 | 1,03 | 1,10 | 3,77% | 85.315,00 |
| 09.03.2026 | 0,96 | 1,08 | 0,95 | 1,06 | 11,58% | 58.923,00 |
| 06.03.2026 | 0,92 | 0,96 | 0,91 | 0,95 | 2,87% | 86.987,00 |
| 05.03.2026 | 0,94 | 0,98 | 0,91 | 0,92 | 0,21% | 83.237,00 |
| 04.03.2026 | 0,94 | 0,99 | 0,91 | 0,92 | -0,72% | 40.641,00 |
| 03.03.2026 | 0,95 | 1,03 | 0,88 | 0,93 | -4,12% | 137.665,00 |
| 02.03.2026 | 1,08 | 1,17 | 0,94 | 0,97 | -11,98% | 232.223,00 |
| 27.02.2026 | 1,08 | 1,17 | 1,05 | 1,10 | 1,85% | 129.104,00 |
| 26.02.2026 | 1,07 | 1,16 | 1,02 | 1,08 | 0,93% | 84.856,00 |
| 25.02.2026 | 0,96 | 1,10 | 0,95 | 1,07 | 13,35% | 83.500,00 |
| 24.02.2026 | 0,91 | 0,99 | 0,87 | 0,94 | 1,61% | 104.108,00 |
| 23.02.2026 | 1,06 | 1,06 | 0,92 | 0,93 | -11,52% | 153.477,00 |
| 20.02.2026 | 0,97 | 1,08 | 0,95 | 1,05 | 8,65% | 164.992,00 |
| 19.02.2026 | 0,97 | 1,03 | 0,92 | 0,97 | -2,97% | 279.780,00 |
| 18.02.2026 | 1,11 | 1,27 | 0,97 | 1,00 | -17,00% | 433.784,00 |
| 17.02.2026 | 1,14 | 1,23 | 1,03 | 1,20 | 7,14% | 423.691,00 |
| 13.02.2026 | 1,17 | 1,22 | 1,12 | 1,12 | -5,88% | 171.829,00 |
| 12.02.2026 | 1,24 | 1,24 | 1,18 | 1,19 | -3,25% | 67.928,00 |
| 11.02.2026 | 1,29 | 1,33 | 1,22 | 1,23 | -4,65% | 35.449,00 |
| 10.02.2026 | 1,31 | 1,37 | 1,28 | 1,29 | -1,53% | 94.265,00 |
| 09.02.2026 | 1,43 | 1,43 | 1,28 | 1,31 | -8,39% | 144.400,00 |
| 06.02.2026 | 1,22 | 1,46 | 1,22 | 1,43 | 19,17% | 202.403,00 |
| 05.02.2026 | 1,33 | 1,36 | 1,19 | 1,20 | -9,77% | 138.990,00 |
| 04.02.2026 | 1,34 | 1,37 | 1,27 | 1,33 | 1,53% | 95.590,00 |
| 03.02.2026 | 1,39 | 1,47 | 1,27 | 1,31 | -5,76% | 77.533,00 |
| 02.02.2026 | 1,38 | 1,45 | 1,33 | 1,39 | 1,46% | 71.172,00 |
| 30.01.2026 | 1,53 | 1,53 | 1,36 | 1,37 | -6,16% | 148.722,00 |
| 29.01.2026 | 1,56 | 1,56 | 1,36 | 1,46 | -5,81% | 174.227,00 |
| 28.01.2026 | 1,73 | 1,75 | 1,55 | 1,55 | -10,40% | 154.923,00 |
| 27.01.2026 | 1,72 | 1,74 | 1,70 | 1,73 | 0,58% | 81.905,00 |
| 26.01.2026 | 1,74 | 1,75 | 1,69 | 1,72 | -1,71% | 121.171,00 |
| 23.01.2026 | 1,75 | 1,76 | 1,69 | 1,75 | -1,69% | 109.458,00 |
| 22.01.2026 | 1,65 | 1,82 | 1,65 | 1,78 | 9,20% | 315.916,00 |
| 21.01.2026 | 1,60 | 1,68 | 1,55 | 1,63 | 3,82% | 61.906,00 |
| 20.01.2026 | 1,60 | 1,68 | 1,56 | 1,57 | -4,27% | 75.934,00 |
| 16.01.2026 | 1,71 | 1,76 | 1,60 | 1,64 | -4,65% | 97.371,00 |
| 15.01.2026 | 1,52 | 1,90 | 1,51 | 1,72 | 11,69% | 538.761,00 |
| 14.01.2026 | 1,67 | 1,68 | 1,52 | 1,54 | -8,88% | 138.421,00 |
| 13.01.2026 | 1,67 | 1,71 | 1,58 | 1,69 | 2,42% | 176.737,00 |
| 12.01.2026 | 1,79 | 1,79 | 1,65 | 1,65 | -8,33% | 233.268,00 |
| 09.01.2026 | 1,88 | 1,88 | 1,67 | 1,80 | 1,12% | 121.212,00 |
| 08.01.2026 | 1,80 | 1,92 | 1,72 | 1,78 | -1,66% | 142.339,00 |
| 07.01.2026 | 1,94 | 1,98 | 1,75 | 1,81 | -6,22% | 227.140,00 |
| 06.01.2026 | 1,90 | 1,99 | 1,88 | 1,93 | 2,66% | 182.207,00 |
| 05.01.2026 | 1,76 | 1,98 | 1,71 | 1,88 | 8,67% | 289.158,00 |
| 02.01.2026 | 1,68 | 1,90 | 1,65 | 1,73 | 4,85% | 251.586,00 |
| 31.12.2025 | 1,73 | 1,74 | 1,62 | 1,65 | -3,51% | 159.862,00 |
| 30.12.2025 | 1,73 | 1,76 | 1,65 | 1,71 | -0,58% | 173.864,00 |
| 29.12.2025 | 1,65 | 1,79 | 1,65 | 1,72 | 2,99% | 170.191,00 |
| 26.12.2025 | 1,66 | 1,73 | 1,60 | 1,67 | 0,60% | 133.142,00 |
| 24.12.2025 | 1,66 | 1,71 | 1,60 | 1,66 | 0,61% | 223.997,00 |
| 23.12.2025 | 1,75 | 1,79 | 1,64 | 1,65 | -5,71% | 387.338,00 |
| 22.12.2025 | 1,80 | 1,92 | 1,74 | 1,75 | -2,78% | 227.452,00 |
| 19.12.2025 | 2,03 | 2,03 | 1,73 | 1,80 | -10,89% | 730.501,00 |
| 18.12.2025 | 1,98 | 2,11 | 1,96 | 2,02 | 2,02% | 294.930,00 |
| 17.12.2025 | 2,22 | 2,23 | 1,96 | 1,98 | -9,17% | 471.732,00 |
| 16.12.2025 | 2,22 | 2,37 | 2,10 | 2,18 | -1,36% | 334.194,00 |
| 15.12.2025 | 2,41 | 2,48 | 2,19 | 2,21 | -7,53% | 333.206,00 |
| 12.12.2025 | 2,70 | 2,70 | 2,38 | 2,39 | -9,13% | 201.894,00 |
| 11.12.2025 | 2,74 | 2,83 | 2,63 | 2,63 | -3,31% | 147.845,00 |
| 10.12.2025 | 3,01 | 3,02 | 2,69 | 2,72 | -9,63% | 162.074,00 |
| 09.12.2025 | 2,74 | 3,08 | 2,70 | 3,01 | 9,06% | 191.794,00 |
| 08.12.2025 | 2,63 | 2,78 | 2,50 | 2,76 | 4,94% | 161.280,00 |
| 05.12.2025 | 2,75 | 2,90 | 2,62 | 2,63 | -3,31% | 218.414,00 |
| 04.12.2025 | 2,84 | 2,89 | 2,69 | 2,72 | -3,89% | 202.890,00 |
| 03.12.2025 | 3,05 | 3,16 | 2,70 | 2,83 | -20,95% | 584.696,00 |
| 02.12.2025 | 3,02 | 3,74 | 2,92 | 3,58 | 21,36% | 602.658,00 |
| 01.12.2025 | 2,97 | 3,28 | 2,95 | 2,95 | -0,67% | 153.827,00 |
| 28.11.2025 | 3,05 | 3,11 | 2,97 | 2,97 | 0,00% | 64.015,00 |
| 26.11.2025 | 3,00 | 3,13 | 2,97 | 2,97 | -1,00% | 137.228,00 |
| 25.11.2025 | 3,00 | 3,02 | 2,92 | 3,00 | 1,69% | 86.851,00 |
| 24.11.2025 | 3,11 | 3,18 | 2,93 | 2,95 | -4,53% | 76.308,00 |
| 21.11.2025 | 2,89 | 3,13 | 2,85 | 3,09 | 6,92% | 126.686,00 |
| 20.11.2025 | 2,87 | 2,98 | 2,86 | 2,89 | 1,05% | 284.683,00 |
| 19.11.2025 | 2,90 | 3,00 | 2,72 | 2,86 | -2,05% | 134.321,00 |
| 18.11.2025 | 2,93 | 2,99 | 2,72 | 2,92 | -0,68% | 109.531,00 |
| 17.11.2025 | 2,99 | 3,19 | 2,90 | 2,94 | -1,67% | 180.316,00 |
| 14.11.2025 | 2,90 | 3,03 | 2,80 | 2,99 | 1,01% | 107.014,00 |
| 13.11.2025 | 3,15 | 3,23 | 2,92 | 2,96 | -5,73% | 179.262,00 |
| 12.11.2025 | 3,10 | 3,35 | 3,09 | 3,14 | 2,95% | 205.662,00 |
| 11.11.2025 | 3,27 | 3,34 | 3,04 | 3,05 | -7,85% | 85.341,00 |
| 10.11.2025 | 3,16 | 3,39 | 3,15 | 3,31 | 6,09% | 158.984,00 |
| 07.11.2025 | 3,01 | 3,19 | 2,90 | 3,12 | 2,80% | 149.310,00 |
| 06.11.2025 | 3,37 | 3,37 | 3,03 | 3,04 | -10,47% | 129.438,00 |
| 05.11.2025 | 3,50 | 3,80 | 3,26 | 3,39 | -3,14% | 152.427,00 |
| 04.11.2025 | 3,47 | 3,60 | 3,47 | 3,50 | -0,57% | 83.802,00 |
| 03.11.2025 | 3,52 | 3,63 | 3,42 | 3,52 | 0,00% | 84.252,00 |
| 31.10.2025 | 3,69 | 3,80 | 3,50 | 3,52 | -5,63% | 85.287,00 |