13,460$
5,07%
Echtzeit-Aktienkurs Hayward Holdings
Bid:
Ask:
Aktienkurse zur Hayward Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 13,10 | 13,56 | 13,07 | 13,46 | 5,07% | 1.700.898,00 |
| 25.07.2024 | 12,40 | 12,96 | 12,32 | 12,81 | 4,32% | 1.669.858,00 |
| 24.07.2024 | 12,60 | 12,69 | 12,28 | 12,28 | -3,08% | 1.143.641,00 |
| 23.07.2024 | 12,32 | 12,75 | 12,32 | 12,67 | 2,01% | 1.078.439,00 |
| 22.07.2024 | 12,20 | 12,43 | 12,01 | 12,42 | 3,16% | 1.304.473,00 |
| 19.07.2024 | 12,25 | 12,40 | 12,04 | 12,04 | -2,03% | 2.172.883,00 |
| 18.07.2024 | 13,25 | 13,40 | 12,22 | 12,29 | -9,03% | 2.883.285,00 |
| 17.07.2024 | 13,63 | 13,98 | 13,50 | 13,51 | -2,17% | 1.258.232,00 |
| 16.07.2024 | 13,64 | 14,07 | 13,46 | 13,81 | 2,45% | 2.230.569,00 |
| 15.07.2024 | 13,30 | 13,68 | 13,19 | 13,48 | 1,97% | 1.415.558,00 |
| 12.07.2024 | 13,14 | 13,35 | 13,12 | 13,22 | 1,85% | 1.370.088,00 |
| 11.07.2024 | 12,82 | 13,02 | 12,75 | 12,98 | 3,84% | 857.974,00 |
| 10.07.2024 | 12,44 | 12,54 | 12,29 | 12,50 | 1,05% | 1.351.150,00 |
| 09.07.2024 | 12,37 | 12,59 | 12,35 | 12,37 | 0,00% | 1.910.738,00 |
| 08.07.2024 | 12,20 | 12,46 | 12,14 | 12,37 | 2,49% | 2.074.797,00 |
| 05.07.2024 | 12,14 | 12,18 | 11,96 | 12,07 | -1,15% | 1.093.708,00 |
| 03.07.2024 | 12,10 | 12,35 | 12,10 | 12,21 | 0,99% | 826.983,00 |
| 02.07.2024 | 12,05 | 12,20 | 12,04 | 12,09 | -0,33% | 997.847,00 |
| 01.07.2024 | 12,38 | 12,49 | 12,12 | 12,13 | -1,38% | 1.386.003,00 |
| 28.06.2024 | 12,45 | 12,53 | 12,19 | 12,30 | 0,00% | 2.282.926,00 |
| 27.06.2024 | 12,13 | 12,31 | 12,04 | 12,30 | 1,40% | 1.396.926,00 |
| 26.06.2024 | 12,10 | 12,30 | 12,05 | 12,13 | -0,66% | 1.467.753,00 |
| 25.06.2024 | 12,29 | 12,49 | 12,04 | 12,21 | -9,08% | 4.053.252,00 |
| 24.06.2024 | 13,33 | 13,46 | 13,18 | 13,43 | 1,28% | 657.420,00 |
| 21.06.2024 | 13,17 | 13,28 | 13,06 | 13,26 | 0,68% | 1.712.835,00 |
| 20.06.2024 | 13,30 | 13,35 | 13,09 | 13,17 | -1,27% | 908.969,00 |
| 18.06.2024 | 13,16 | 13,37 | 13,11 | 13,34 | 1,52% | 639.940,00 |
| 17.06.2024 | 13,08 | 13,19 | 12,94 | 13,14 | -0,30% | 762.989,00 |
| 14.06.2024 | 13,09 | 13,22 | 13,04 | 13,18 | -1,13% | 851.186,00 |
| 13.06.2024 | 13,54 | 13,59 | 13,19 | 13,33 | -1,70% | 517.255,00 |
| 12.06.2024 | 13,56 | 13,86 | 13,45 | 13,56 | 3,12% | 706.872,00 |
| 11.06.2024 | 13,17 | 13,26 | 13,01 | 13,15 | -0,75% | 637.083,00 |
| 10.06.2024 | 13,08 | 13,25 | 13,05 | 13,25 | 0,38% | 575.595,00 |
| 07.06.2024 | 13,22 | 13,41 | 13,19 | 13,20 | -1,86% | 746.023,00 |
| 06.06.2024 | 13,84 | 13,87 | 13,41 | 13,45 | -3,17% | 584.849,00 |
| 05.06.2024 | 13,96 | 14,09 | 13,80 | 13,89 | -0,29% | 1.179.322,00 |
| 04.06.2024 | 14,34 | 14,37 | 13,90 | 13,93 | -3,20% | 561.150,00 |
| 03.06.2024 | 14,61 | 14,68 | 13,68 | 14,39 | -0,69% | 1.125.966,00 |
| 31.05.2024 | 14,39 | 14,57 | 14,24 | 14,49 | 0,98% | 1.008.980,00 |
| 30.05.2024 | 14,05 | 14,36 | 14,03 | 14,35 | 2,72% | 704.661,00 |
| 29.05.2024 | 13,99 | 14,10 | 13,89 | 13,97 | -1,55% | 594.479,00 |
| 28.05.2024 | 14,64 | 14,70 | 14,13 | 14,19 | -2,74% | 1.280.998,00 |
| 24.05.2024 | 14,59 | 14,67 | 14,49 | 14,59 | 0,55% | 543.195,00 |
| 23.05.2024 | 14,70 | 14,70 | 14,40 | 14,51 | -0,68% | 1.030.055,00 |
| 22.05.2024 | 14,72 | 14,77 | 14,56 | 14,61 | -1,28% | 484.441,00 |
| 21.05.2024 | 14,91 | 15,02 | 14,74 | 14,80 | -1,20% | 811.402,00 |
| 20.05.2024 | 14,67 | 14,99 | 14,60 | 14,98 | 1,97% | 620.395,00 |
| 17.05.2024 | 14,68 | 14,72 | 14,61 | 14,69 | 0,07% | 439.082,00 |
| 16.05.2024 | 15,01 | 15,01 | 14,60 | 14,68 | -2,20% | 626.101,00 |
| 15.05.2024 | 15,00 | 15,17 | 14,94 | 15,01 | 1,01% | 1.504.943,00 |
| 14.05.2024 | 14,79 | 15,07 | 14,68 | 14,86 | 1,64% | 1.505.629,00 |
| 13.05.2024 | 14,71 | 14,75 | 14,46 | 14,62 | 0,55% | 944.253,00 |
| 10.05.2024 | 14,64 | 14,64 | 14,44 | 14,54 | -1,09% | 852.711,00 |
| 09.05.2024 | 14,61 | 14,75 | 14,48 | 14,70 | 1,31% | 616.052,00 |
| 08.05.2024 | 14,28 | 14,57 | 14,24 | 14,51 | 0,35% | 1.224.704,00 |
| 07.05.2024 | 14,50 | 14,66 | 14,41 | 14,46 | 0,35% | 1.016.797,00 |
| 06.05.2024 | 14,23 | 14,49 | 14,22 | 14,41 | 1,98% | 1.402.292,00 |
| 03.05.2024 | 14,21 | 14,21 | 13,73 | 14,13 | 2,99% | 1.468.842,00 |
| 02.05.2024 | 13,77 | 13,83 | 13,18 | 13,72 | 1,48% | 1.719.932,00 |
| 01.05.2024 | 13,55 | 13,88 | 13,31 | 13,52 | -0,44% | 2.942.906,00 |
| 30.04.2024 | 13,84 | 14,16 | 13,56 | 13,58 | -3,00% | 1.599.760,00 |
| 29.04.2024 | 13,83 | 14,02 | 13,79 | 14,00 | 1,67% | 1.519.612,00 |
| 26.04.2024 | 13,64 | 13,90 | 13,59 | 13,77 | 1,25% | 1.167.557,00 |
| 25.04.2024 | 13,41 | 13,70 | 13,11 | 13,60 | 0,07% | 1.579.131,00 |
| 24.04.2024 | 13,64 | 13,79 | 13,41 | 13,59 | -0,80% | 1.043.331,00 |
| 23.04.2024 | 13,44 | 13,92 | 13,44 | 13,70 | 2,01% | 1.334.347,00 |
| 22.04.2024 | 13,30 | 13,58 | 13,18 | 13,43 | 1,67% | 1.046.388,00 |
| 19.04.2024 | 13,14 | 13,34 | 13,11 | 13,21 | 0,30% | 1.159.832,00 |
| 18.04.2024 | 13,33 | 13,37 | 13,11 | 13,17 | -0,60% | 919.547,00 |
| 17.04.2024 | 13,58 | 13,59 | 13,19 | 13,25 | -1,85% | 1.116.409,00 |
| 16.04.2024 | 13,46 | 13,64 | 13,32 | 13,50 | -0,74% | 1.026.895,00 |
| 15.04.2024 | 14,01 | 14,09 | 13,56 | 13,60 | -1,81% | 875.827,00 |
| 12.04.2024 | 13,81 | 13,93 | 13,61 | 13,85 | -1,28% | 962.655,00 |
| 11.04.2024 | 13,94 | 14,15 | 13,90 | 14,03 | 0,50% | 1.171.583,00 |
| 10.04.2024 | 14,17 | 14,17 | 13,85 | 13,96 | -4,38% | 1.358.427,00 |
| 09.04.2024 | 14,66 | 14,79 | 14,52 | 14,60 | -0,14% | 829.234,00 |
| 08.04.2024 | 14,58 | 14,74 | 14,58 | 14,62 | 0,90% | 663.432,00 |
| 05.04.2024 | 14,45 | 14,61 | 14,43 | 14,49 | 0,07% | 957.176,00 |
| 04.04.2024 | 14,95 | 15,10 | 14,45 | 14,48 | -2,23% | 785.257,00 |
| 03.04.2024 | 14,70 | 14,81 | 14,61 | 14,81 | 0,41% | 1.722.962,00 |
| 02.04.2024 | 14,94 | 15,07 | 14,71 | 14,75 | -1,73% | 1.471.101,00 |
| 01.04.2024 | 15,35 | 15,37 | 14,99 | 15,01 | -1,96% | 2.464.981,00 |
| 28.03.2024 | 15,49 | 15,67 | 15,21 | 15,31 | -1,29% | 991.333,00 |
| 27.03.2024 | 15,13 | 15,53 | 15,04 | 15,51 | 3,82% | 1.391.845,00 |
| 26.03.2024 | 15,04 | 15,42 | 14,94 | 14,94 | -0,47% | 883.348,00 |
| 25.03.2024 | 15,12 | 15,18 | 14,96 | 15,01 | -0,53% | 860.346,00 |
| 22.03.2024 | 15,26 | 15,26 | 15,00 | 15,09 | -0,98% | 807.360,00 |
| 21.03.2024 | 14,86 | 15,35 | 14,73 | 15,24 | 3,53% | 1.895.440,00 |
| 20.03.2024 | 14,48 | 14,73 | 14,33 | 14,72 | 1,94% | 673.666,00 |
| 19.03.2024 | 14,16 | 14,46 | 14,12 | 14,44 | 1,69% | 796.488,00 |
| 18.03.2024 | 14,28 | 14,53 | 14,12 | 14,20 | -0,49% | 942.323,00 |
| 15.03.2024 | 14,13 | 14,37 | 14,13 | 14,27 | 0,07% | 1.323.228,00 |
| 14.03.2024 | 14,37 | 14,56 | 14,15 | 14,26 | -0,97% | 1.051.869,00 |
| 13.03.2024 | 14,22 | 14,44 | 14,09 | 14,40 | 1,62% | 1.098.953,00 |
| 12.03.2024 | 14,01 | 14,25 | 13,89 | 14,17 | 1,07% | 832.802,00 |
| 11.03.2024 | 14,24 | 14,38 | 13,95 | 14,02 | -1,96% | 796.204,00 |
| 08.03.2024 | 14,40 | 14,53 | 14,23 | 14,30 | 0,28% | 804.224,00 |
| 07.03.2024 | 14,04 | 14,32 | 14,04 | 14,26 | 2,22% | 1.266.968,00 |
| 06.03.2024 | 13,98 | 14,09 | 13,89 | 13,95 | 0,58% | 1.190.033,00 |
| 05.03.2024 | 14,09 | 14,24 | 13,86 | 13,87 | -2,05% | 1.175.510,00 |