14,130$
2,99%
Echtzeit-Aktienkurs Hayward Holdings
Bid:
Ask:
Aktienkurse zur Hayward Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.03.2024 | 14,40 | 14,62 | 14,13 | 14,16 | -1,19% | 2.167.373,00 |
| 01.03.2024 | 14,92 | 14,92 | 14,12 | 14,33 | -3,11% | 5.343.032,00 |
| 29.02.2024 | 14,66 | 16,04 | 14,61 | 14,79 | 12,99% | 7.332.433,00 |
| 28.02.2024 | 12,97 | 13,26 | 12,92 | 13,09 | 0,69% | 1.785.156,00 |
| 27.02.2024 | 13,02 | 13,05 | 12,89 | 13,00 | 0,93% | 1.201.349,00 |
| 26.02.2024 | 12,92 | 12,97 | 12,74 | 12,88 | -0,39% | 873.833,00 |
| 23.02.2024 | 12,74 | 13,00 | 12,68 | 12,93 | 1,89% | 771.385,00 |
| 22.02.2024 | 13,00 | 13,05 | 12,46 | 12,69 | -2,16% | 1.628.958,00 |
| 21.02.2024 | 13,04 | 13,07 | 12,88 | 12,97 | -0,69% | 790.480,00 |
| 20.02.2024 | 12,95 | 13,07 | 12,89 | 13,06 | -0,84% | 657.525,00 |
| 16.02.2024 | 13,21 | 13,42 | 13,17 | 13,17 | -0,98% | 1.012.565,00 |
| 15.02.2024 | 13,36 | 13,46 | 13,25 | 13,30 | 0,53% | 931.802,00 |
| 14.02.2024 | 13,11 | 13,29 | 12,98 | 13,23 | 2,64% | 778.963,00 |
| 13.02.2024 | 12,98 | 13,12 | 12,70 | 12,89 | -4,87% | 993.781,00 |
| 12.02.2024 | 13,11 | 13,57 | 13,11 | 13,55 | 3,51% | 914.280,00 |
| 09.02.2024 | 13,18 | 13,22 | 13,03 | 13,09 | -0,08% | 897.670,00 |
| 08.02.2024 | 12,86 | 13,24 | 12,78 | 13,10 | 2,34% | 1.235.519,00 |
| 07.02.2024 | 12,52 | 12,92 | 12,31 | 12,80 | 3,14% | 1.101.737,00 |
| 06.02.2024 | 12,17 | 12,43 | 12,15 | 12,41 | 1,72% | 1.044.638,00 |
| 05.02.2024 | 12,54 | 12,55 | 12,15 | 12,20 | -4,01% | 1.202.455,00 |
| 02.02.2024 | 12,49 | 12,74 | 12,21 | 12,71 | 0,47% | 1.341.176,00 |
| 01.02.2024 | 12,65 | 12,75 | 12,38 | 12,65 | 1,04% | 1.382.143,00 |
| 31.01.2024 | 12,81 | 12,91 | 12,52 | 12,52 | -2,57% | 1.613.719,00 |
| 30.01.2024 | 13,01 | 13,05 | 12,66 | 12,85 | -1,61% | 1.986.500,00 |
| 29.01.2024 | 12,62 | 13,07 | 12,57 | 13,06 | 3,73% | 1.745.645,00 |
| 26.01.2024 | 12,50 | 12,69 | 12,43 | 12,59 | 1,45% | 2.011.906,00 |
| 25.01.2024 | 12,29 | 12,44 | 12,20 | 12,41 | 2,31% | 1.406.184,00 |
| 24.01.2024 | 12,53 | 12,53 | 12,08 | 12,13 | -1,94% | 1.224.318,00 |
| 23.01.2024 | 12,66 | 12,72 | 12,14 | 12,37 | -1,98% | 1.447.009,00 |
| 22.01.2024 | 12,57 | 12,76 | 12,57 | 12,62 | 1,53% | 1.635.352,00 |
| 19.01.2024 | 12,16 | 12,44 | 11,97 | 12,43 | 2,47% | 1.228.523,00 |
| 18.01.2024 | 11,99 | 12,13 | 11,87 | 12,13 | 2,02% | 1.492.061,00 |
| 17.01.2024 | 11,87 | 12,02 | 11,81 | 11,89 | -1,74% | 1.645.262,00 |
| 16.01.2024 | 12,40 | 12,50 | 12,01 | 12,10 | -3,82% | 2.265.171,00 |
| 12.01.2024 | 12,91 | 12,91 | 12,47 | 12,58 | -0,55% | 906.519,00 |
| 11.01.2024 | 12,66 | 12,82 | 12,39 | 12,65 | -3,36% | 1.884.683,00 |
| 10.01.2024 | 12,75 | 13,10 | 12,70 | 13,09 | 1,95% | 992.061,00 |
| 09.01.2024 | 12,73 | 13,02 | 12,62 | 12,84 | 0,00% | 1.207.092,00 |
| 08.01.2024 | 12,60 | 12,85 | 12,51 | 12,84 | 0,86% | 1.526.724,00 |
| 05.01.2024 | 12,69 | 12,92 | 12,67 | 12,73 | 0,00% | 928.806,00 |
| 04.01.2024 | 12,65 | 12,83 | 12,59 | 12,73 | 0,00% | 1.233.968,00 |
| 03.01.2024 | 13,04 | 13,07 | 12,69 | 12,73 | -3,85% | 1.218.766,00 |
| 02.01.2024 | 13,47 | 13,51 | 13,14 | 13,24 | -2,65% | 1.152.124,00 |
| 29.12.2023 | 13,64 | 13,76 | 13,57 | 13,60 | -0,73% | 817.798,00 |
| 28.12.2023 | 13,72 | 13,79 | 13,61 | 13,70 | -0,58% | 962.556,00 |
| 27.12.2023 | 13,86 | 13,91 | 13,73 | 13,78 | 0,15% | 727.015,00 |
| 26.12.2023 | 13,64 | 13,79 | 13,56 | 13,76 | 1,62% | 1.116.422,00 |
| 22.12.2023 | 13,67 | 13,69 | 13,37 | 13,54 | 0,22% | 1.331.170,00 |
| 21.12.2023 | 13,43 | 13,54 | 13,33 | 13,51 | 2,58% | 1.102.655,00 |
| 20.12.2023 | 13,07 | 13,51 | 12,98 | 13,17 | -1,42% | 1.272.782,00 |
| 19.12.2023 | 13,38 | 13,65 | 13,35 | 13,36 | 0,68% | 2.081.616,00 |
| 18.12.2023 | 13,33 | 13,36 | 12,93 | 13,27 | -0,38% | 2.231.772,00 |
| 15.12.2023 | 13,32 | 13,43 | 13,17 | 13,32 | 0,38% | 3.634.633,00 |
| 14.12.2023 | 12,62 | 13,32 | 12,58 | 13,27 | 7,28% | 4.142.692,00 |
| 13.12.2023 | 12,14 | 12,48 | 11,86 | 12,37 | 1,89% | 4.135.489,00 |
| 12.12.2023 | 12,63 | 12,65 | 12,12 | 12,14 | -4,03% | 2.290.285,00 |
| 11.12.2023 | 12,76 | 12,80 | 12,51 | 12,65 | -0,78% | 1.549.744,00 |