13,665$
-1,83%
Echtzeit-Aktienkurs Hayward Holdings
Bid:
Ask:
Aktienkurse zur Hayward Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 13,86 | 13,91 | 13,56 | 13,67 | -1,80% | 2.180.684,00 |
| 31.03.2025 | 13,60 | 13,99 | 13,45 | 13,92 | 1,31% | 2.656.421,00 |
| 28.03.2025 | 13,94 | 14,04 | 13,70 | 13,74 | -1,93% | 1.679.067,00 |
| 27.03.2025 | 14,25 | 14,25 | 13,82 | 14,01 | -1,62% | 1.740.413,00 |
| 26.03.2025 | 14,43 | 14,51 | 14,22 | 14,24 | -1,11% | 756.407,00 |
| 25.03.2025 | 14,25 | 14,53 | 14,24 | 14,40 | 0,98% | 1.311.346,00 |
| 24.03.2025 | 14,19 | 14,40 | 14,07 | 14,26 | 1,93% | 1.362.475,00 |
| 21.03.2025 | 14,11 | 14,17 | 13,89 | 13,99 | -1,69% | 1.816.659,00 |
| 20.03.2025 | 14,28 | 14,56 | 14,22 | 14,23 | -1,25% | 1.268.985,00 |
| 19.03.2025 | 14,28 | 14,47 | 14,11 | 14,41 | 1,34% | 1.121.788,00 |
| 18.03.2025 | 14,18 | 14,28 | 14,03 | 14,22 | -0,21% | 1.126.383,00 |
| 17.03.2025 | 14,18 | 14,31 | 14,08 | 14,25 | 0,64% | 1.149.281,00 |
| 14.03.2025 | 13,84 | 14,19 | 13,83 | 14,16 | 3,81% | 1.212.332,00 |
| 13.03.2025 | 14,04 | 14,12 | 13,61 | 13,64 | -2,78% | 1.418.048,00 |
| 12.03.2025 | 14,26 | 14,30 | 13,90 | 14,03 | -1,13% | 1.540.282,00 |
| 11.03.2025 | 14,47 | 14,55 | 14,04 | 14,19 | -1,94% | 1.569.228,00 |
| 10.03.2025 | 14,83 | 14,98 | 14,45 | 14,47 | -3,53% | 2.310.883,00 |
| 07.03.2025 | 14,73 | 15,14 | 14,63 | 15,00 | 1,08% | 2.283.069,00 |
| 06.03.2025 | 14,56 | 14,87 | 14,50 | 14,84 | 1,37% | 2.749.711,00 |
| 05.03.2025 | 14,29 | 14,65 | 14,26 | 14,64 | 3,10% | 2.012.254,00 |
| 04.03.2025 | 14,45 | 14,54 | 13,97 | 14,20 | -3,01% | 2.945.727,00 |
| 03.03.2025 | 14,51 | 14,95 | 14,51 | 14,64 | 1,04% | 2.908.805,00 |
| 28.02.2025 | 14,68 | 14,81 | 14,18 | 14,49 | -1,83% | 4.140.783,00 |
| 27.02.2025 | 15,62 | 15,62 | 14,44 | 14,76 | 2,64% | 3.884.759,00 |
| 26.02.2025 | 14,43 | 14,60 | 14,33 | 14,38 | -0,21% | 1.446.514,00 |
| 25.02.2025 | 14,45 | 14,49 | 14,22 | 14,41 | 0,84% | 1.877.740,00 |
| 24.02.2025 | 14,34 | 14,44 | 14,13 | 14,29 | 0,28% | 1.783.887,00 |
| 21.02.2025 | 14,55 | 14,56 | 14,15 | 14,25 | -1,32% | 1.386.836,00 |
| 20.02.2025 | 14,72 | 14,78 | 14,35 | 14,44 | -1,63% | 2.359.033,00 |
| 19.02.2025 | 14,35 | 14,73 | 14,27 | 14,68 | 1,80% | 1.704.516,00 |
| 18.02.2025 | 14,44 | 14,52 | 14,34 | 14,42 | -0,55% | 1.508.325,00 |
| 14.02.2025 | 14,20 | 14,54 | 14,19 | 14,50 | 2,33% | 1.724.863,00 |
| 13.02.2025 | 14,12 | 14,23 | 14,00 | 14,17 | 0,50% | 2.548.992,00 |
| 12.02.2025 | 14,12 | 14,19 | 13,89 | 14,10 | -1,74% | 1.753.842,00 |
| 11.02.2025 | 14,00 | 14,48 | 13,95 | 14,35 | 2,14% | 1.317.120,00 |
| 10.02.2025 | 14,21 | 14,27 | 14,01 | 14,05 | -0,78% | 1.865.595,00 |
| 07.02.2025 | 14,66 | 14,66 | 14,13 | 14,16 | -3,61% | 1.531.908,00 |
| 06.02.2025 | 14,68 | 14,78 | 14,61 | 14,69 | 0,62% | 1.059.609,00 |
| 05.02.2025 | 14,46 | 14,72 | 14,35 | 14,60 | 2,46% | 1.547.710,00 |
| 04.02.2025 | 14,20 | 14,54 | 14,20 | 14,25 | -0,56% | 1.506.228,00 |
| 03.02.2025 | 14,72 | 14,81 | 14,23 | 14,33 | -4,85% | 2.021.826,00 |
| 31.01.2025 | 15,20 | 15,36 | 15,05 | 15,06 | -1,31% | 1.974.434,00 |
| 30.01.2025 | 14,85 | 15,31 | 14,85 | 15,26 | 3,32% | 1.521.224,00 |
| 29.01.2025 | 15,11 | 15,11 | 14,66 | 14,77 | -2,25% | 993.771,00 |
| 28.01.2025 | 15,15 | 15,20 | 14,98 | 15,11 | -0,72% | 884.931,00 |
| 27.01.2025 | 14,94 | 15,45 | 14,94 | 15,22 | 0,93% | 1.712.522,00 |
| 24.01.2025 | 15,20 | 15,26 | 15,07 | 15,08 | -0,66% | 1.685.252,00 |
| 23.01.2025 | 15,15 | 15,26 | 15,10 | 15,18 | 0,07% | 911.672,00 |
| 22.01.2025 | 15,22 | 15,23 | 15,11 | 15,17 | -0,33% | 1.214.621,00 |
| 21.01.2025 | 15,16 | 15,37 | 15,12 | 15,22 | 0,79% | 1.692.801,00 |
| 17.01.2025 | 15,04 | 15,22 | 15,03 | 15,10 | 1,07% | 1.209.543,00 |
| 16.01.2025 | 14,80 | 15,01 | 14,58 | 14,94 | 0,40% | 1.050.621,00 |
| 15.01.2025 | 14,78 | 14,96 | 14,72 | 14,88 | 3,12% | 1.600.919,00 |
| 14.01.2025 | 14,37 | 14,56 | 14,32 | 14,43 | 0,84% | 2.375.177,00 |
| 13.01.2025 | 14,32 | 14,35 | 14,20 | 14,31 | -0,28% | 1.752.141,00 |
| 10.01.2025 | 14,36 | 14,43 | 14,23 | 14,35 | -1,03% | 1.141.369,00 |
| 08.01.2025 | 14,65 | 14,69 | 14,43 | 14,50 | -1,76% | 1.520.127,00 |
| 07.01.2025 | 14,90 | 14,97 | 14,67 | 14,76 | -1,14% | 1.246.442,00 |
| 06.01.2025 | 14,71 | 15,17 | 14,68 | 14,93 | -1,78% | 2.292.358,00 |
| 03.01.2025 | 15,31 | 15,35 | 14,97 | 15,20 | 0,13% | 1.406.633,00 |
| 02.01.2025 | 15,39 | 15,51 | 15,17 | 15,18 | -0,72% | 1.247.317,00 |
| 31.12.2024 | 15,32 | 15,44 | 15,25 | 15,29 | 0,07% | 903.178,00 |
| 30.12.2024 | 15,35 | 15,48 | 15,19 | 15,28 | -1,04% | 1.246.228,00 |
| 27.12.2024 | 15,45 | 15,60 | 15,26 | 15,44 | -0,96% | 1.039.526,00 |
| 26.12.2024 | 15,45 | 15,62 | 15,33 | 15,59 | 0,91% | 1.061.572,00 |
| 24.12.2024 | 15,49 | 15,49 | 15,29 | 15,45 | -0,64% | 738.590,00 |
| 23.12.2024 | 15,37 | 15,55 | 15,31 | 15,55 | 0,71% | 1.440.754,00 |
| 20.12.2024 | 15,33 | 15,66 | 15,30 | 15,44 | 0,65% | 2.921.836,00 |
| 19.12.2024 | 15,50 | 15,64 | 15,33 | 15,34 | -1,03% | 3.884.552,00 |
| 18.12.2024 | 16,18 | 16,22 | 15,48 | 15,50 | -3,61% | 3.525.119,00 |
| 17.12.2024 | 16,13 | 16,23 | 16,00 | 16,08 | -0,68% | 3.524.002,00 |
| 16.12.2024 | 16,39 | 16,39 | 16,00 | 16,19 | -0,37% | 2.232.800,00 |
| 13.12.2024 | 16,55 | 16,75 | 16,03 | 16,25 | -1,63% | 2.151.603,00 |
| 12.12.2024 | 16,34 | 16,55 | 16,20 | 16,52 | 1,54% | 1.888.520,00 |
| 11.12.2024 | 16,08 | 16,29 | 15,90 | 16,27 | 1,88% | 1.628.602,00 |
| 10.12.2024 | 15,96 | 16,02 | 15,72 | 15,97 | -0,13% | 1.615.196,00 |
| 09.12.2024 | 16,13 | 16,20 | 15,94 | 15,99 | -0,37% | 1.414.551,00 |
| 06.12.2024 | 15,92 | 16,14 | 15,77 | 16,05 | 1,65% | 1.758.924,00 |
| 05.12.2024 | 15,93 | 15,99 | 15,78 | 15,79 | -1,37% | 1.271.828,00 |
| 04.12.2024 | 15,91 | 16,10 | 15,88 | 16,01 | 0,19% | 1.524.278,00 |
| 03.12.2024 | 16,00 | 16,15 | 15,93 | 15,98 | -0,12% | 1.365.897,00 |
| 02.12.2024 | 16,17 | 16,17 | 15,87 | 16,00 | -0,99% | 1.849.959,00 |
| 29.11.2024 | 16,26 | 16,35 | 16,00 | 16,16 | -0,12% | 1.038.170,00 |
| 27.11.2024 | 16,38 | 16,55 | 15,98 | 16,18 | -0,92% | 2.115.165,00 |
| 26.11.2024 | 16,28 | 16,42 | 15,91 | 16,33 | -0,43% | 2.137.153,00 |
| 25.11.2024 | 16,30 | 16,84 | 16,22 | 16,40 | 2,12% | 3.656.496,00 |
| 22.11.2024 | 16,11 | 16,17 | 15,88 | 16,06 | 0,47% | 2.581.247,00 |
| 21.11.2024 | 15,84 | 16,10 | 15,84 | 15,99 | 1,49% | 256.341,00 |
| 20.11.2024 | 15,96 | 16,18 | 15,71 | 15,75 | -1,13% | 1.574.056,00 |
| 19.11.2024 | 16,02 | 16,13 | 15,77 | 15,93 | -1,06% | 2.620.214,00 |
| 18.11.2024 | 16,06 | 16,37 | 15,92 | 16,10 | 0,25% | 1.685.282,00 |
| 15.11.2024 | 15,68 | 16,07 | 15,63 | 16,06 | 1,97% | 2.741.591,00 |
| 14.11.2024 | 15,85 | 15,97 | 15,71 | 15,75 | -0,19% | 1.984.008,00 |
| 13.11.2024 | 15,92 | 16,22 | 15,78 | 15,78 | -0,75% | 2.478.309,00 |
| 12.11.2024 | 15,93 | 16,08 | 15,79 | 15,90 | -0,56% | 1.885.394,00 |
| 11.11.2024 | 16,11 | 16,25 | 15,83 | 15,99 | -0,37% | 2.463.223,00 |
| 08.11.2024 | 16,22 | 16,38 | 15,97 | 16,05 | -0,99% | 3.010.437,00 |
| 07.11.2024 | 16,29 | 16,49 | 16,03 | 16,21 | -0,73% | 3.002.001,00 |
| 06.11.2024 | 16,71 | 16,87 | 16,16 | 16,33 | 0,31% | 2.287.935,00 |
| 05.11.2024 | 16,06 | 16,38 | 15,88 | 16,28 | 0,56% | 1.589.927,00 |