14,850$
1,43%
Echtzeit-Aktienkurs Hayward Holdings
Bid:
Ask:
Aktienkurse zur Hayward Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2026 | 14,78 | 14,86 | 14,67 | 14,84 | 1,37% | 78.019,00 |
| 15.04.2026 | 14,77 | 14,84 | 14,53 | 14,64 | -1,35% | 2.387.584,00 |
| 14.04.2026 | 14,73 | 14,85 | 14,54 | 14,84 | 1,16% | 1.801.389,00 |
| 13.04.2026 | 14,30 | 14,67 | 14,21 | 14,67 | 2,02% | 1.902.152,00 |
| 10.04.2026 | 14,43 | 14,56 | 14,32 | 14,38 | -0,14% | 1.494.778,00 |
| 09.04.2026 | 14,12 | 14,55 | 14,12 | 14,40 | 1,41% | 1.514.291,00 |
| 08.04.2026 | 14,17 | 14,57 | 13,96 | 14,20 | 4,87% | 1.619.532,00 |
| 07.04.2026 | 13,53 | 13,65 | 13,43 | 13,54 | -0,44% | 1.471.963,00 |
| 06.04.2026 | 13,35 | 13,63 | 13,22 | 13,60 | 1,64% | 1.742.709,00 |
| 02.04.2026 | 13,21 | 13,67 | 13,15 | 13,38 | -0,82% | 1.782.176,00 |
| 01.04.2026 | 13,37 | 13,58 | 13,20 | 13,49 | 0,82% | 2.302.296,00 |
| 31.03.2026 | 13,34 | 13,64 | 13,12 | 13,38 | 1,98% | 2.376.523,00 |
| 30.03.2026 | 13,42 | 13,49 | 13,04 | 13,12 | -0,83% | 1.851.098,00 |
| 27.03.2026 | 13,42 | 13,56 | 13,22 | 13,23 | -1,93% | 2.120.011,00 |
| 26.03.2026 | 13,72 | 13,98 | 13,44 | 13,49 | -3,16% | 1.604.376,00 |
| 25.03.2026 | 14,09 | 14,12 | 13,70 | 13,93 | 0,43% | 1.667.815,00 |
| 24.03.2026 | 13,72 | 14,07 | 13,67 | 13,87 | 0,14% | 2.302.806,00 |
| 23.03.2026 | 13,99 | 14,14 | 13,79 | 13,85 | 1,54% | 1.951.187,00 |
| 20.03.2026 | 13,95 | 13,95 | 13,51 | 13,64 | -1,02% | 2.807.550,00 |
| 19.03.2026 | 13,79 | 13,92 | 13,54 | 13,78 | -0,51% | 1.886.492,00 |
| 18.03.2026 | 14,21 | 14,35 | 13,80 | 13,85 | -3,01% | 2.138.865,00 |
| 17.03.2026 | 14,27 | 14,44 | 14,20 | 14,28 | 0,49% | 1.659.360,00 |
| 16.03.2026 | 14,51 | 14,51 | 14,16 | 14,21 | -0,28% | 1.676.812,00 |
| 13.03.2026 | 14,17 | 14,54 | 14,02 | 14,25 | -0,21% | 1.422.266,00 |
| 12.03.2026 | 14,35 | 14,49 | 14,25 | 14,28 | -1,79% | 1.640.750,00 |
| 11.03.2026 | 14,56 | 14,66 | 14,44 | 14,54 | -1,02% | 1.474.636,00 |
| 10.03.2026 | 14,76 | 14,97 | 14,45 | 14,69 | -0,54% | 1.484.907,00 |
| 09.03.2026 | 14,57 | 14,87 | 14,22 | 14,77 | -0,67% | 2.192.573,00 |
| 06.03.2026 | 15,88 | 15,94 | 14,74 | 14,87 | -3,19% | 2.718.926,00 |
| 05.03.2026 | 15,27 | 15,51 | 15,12 | 15,36 | -0,90% | 2.596.747,00 |
| 04.03.2026 | 15,75 | 15,89 | 15,39 | 15,50 | -0,51% | 2.068.438,00 |
| 03.03.2026 | 15,53 | 15,81 | 15,44 | 15,58 | -2,50% | 2.141.606,00 |
| 02.03.2026 | 15,67 | 16,22 | 15,46 | 15,98 | -0,12% | 3.631.085,00 |
| 27.02.2026 | 15,58 | 16,09 | 15,58 | 16,00 | 1,39% | 4.221.571,00 |
| 26.02.2026 | 15,21 | 15,85 | 15,06 | 15,78 | 5,27% | 4.041.341,00 |
| 25.02.2026 | 15,28 | 15,57 | 14,80 | 14,99 | -4,34% | 4.558.338,00 |
| 24.02.2026 | 15,80 | 16,14 | 15,58 | 15,67 | -0,51% | 3.028.988,00 |
| 23.02.2026 | 16,36 | 16,41 | 15,72 | 15,75 | -3,20% | 2.369.998,00 |
| 20.02.2026 | 16,36 | 16,73 | 16,21 | 16,27 | -0,61% | 2.577.181,00 |
| 19.02.2026 | 16,22 | 16,45 | 16,14 | 16,37 | -1,44% | 1.493.897,00 |
| 18.02.2026 | 16,43 | 16,70 | 16,43 | 16,61 | 0,79% | 1.271.875,00 |
| 17.02.2026 | 16,76 | 16,77 | 16,21 | 16,48 | -1,38% | 1.233.390,00 |
| 13.02.2026 | 16,55 | 16,91 | 16,51 | 16,71 | 1,15% | 1.180.358,00 |
| 12.02.2026 | 17,07 | 17,24 | 16,49 | 16,52 | -2,25% | 1.994.123,00 |
| 11.02.2026 | 16,86 | 17,07 | 16,66 | 16,90 | -0,18% | 1.279.706,00 |
| 10.02.2026 | 16,71 | 17,05 | 16,65 | 16,93 | 1,87% | 1.282.505,00 |
| 09.02.2026 | 16,73 | 16,87 | 16,56 | 16,62 | -0,54% | 1.744.391,00 |
| 06.02.2026 | 16,14 | 16,83 | 16,11 | 16,71 | 4,57% | 2.114.537,00 |
| 05.02.2026 | 16,17 | 16,28 | 15,91 | 15,98 | -1,42% | 2.184.551,00 |
| 04.02.2026 | 15,90 | 16,36 | 15,79 | 16,21 | 4,65% | 2.597.156,00 |
| 03.02.2026 | 16,13 | 16,22 | 15,36 | 15,49 | -3,79% | 3.631.449,00 |
| 02.02.2026 | 16,12 | 16,27 | 15,93 | 16,10 | -0,25% | 1.369.012,00 |
| 30.01.2026 | 16,11 | 16,21 | 15,87 | 16,14 | -0,98% | 1.915.399,00 |
| 29.01.2026 | 16,40 | 16,55 | 16,05 | 16,30 | 0,00% | 1.649.675,00 |
| 28.01.2026 | 16,43 | 16,58 | 16,24 | 16,30 | -0,61% | 1.399.514,00 |
| 27.01.2026 | 16,38 | 16,53 | 16,23 | 16,40 | -0,24% | 957.120,00 |
| 26.01.2026 | 16,75 | 16,75 | 16,36 | 16,44 | -0,30% | 866.374,00 |
| 23.01.2026 | 16,63 | 16,70 | 16,37 | 16,49 | -1,43% | 1.240.723,00 |
| 22.01.2026 | 16,69 | 16,97 | 16,64 | 16,73 | -0,06% | 2.124.197,00 |
| 21.01.2026 | 16,72 | 16,90 | 16,56 | 16,74 | 1,15% | 2.356.120,00 |
| 20.01.2026 | 16,72 | 16,72 | 16,42 | 16,55 | -1,78% | 1.324.262,00 |
| 16.01.2026 | 16,78 | 16,91 | 16,74 | 16,85 | 0,66% | 1.324.225,00 |
| 15.01.2026 | 16,47 | 16,86 | 16,40 | 16,74 | 1,45% | 1.289.310,00 |
| 14.01.2026 | 16,46 | 16,56 | 16,12 | 16,50 | 0,36% | 1.501.329,00 |
| 13.01.2026 | 16,46 | 16,66 | 16,34 | 16,44 | 0,55% | 1.721.761,00 |
| 12.01.2026 | 16,41 | 16,42 | 16,19 | 16,35 | -0,61% | 1.648.262,00 |
| 09.01.2026 | 16,18 | 16,48 | 15,98 | 16,45 | 2,36% | 1.716.754,00 |
| 08.01.2026 | 15,52 | 16,10 | 15,50 | 16,07 | 3,15% | 1.271.334,00 |
| 07.01.2026 | 16,00 | 16,03 | 15,58 | 15,58 | -2,44% | 1.292.282,00 |
| 06.01.2026 | 15,66 | 16,05 | 15,55 | 15,97 | 0,69% | 1.504.750,00 |
| 05.01.2026 | 15,71 | 16,08 | 15,71 | 15,86 | 0,57% | 1.431.607,00 |
| 02.01.2026 | 15,53 | 15,84 | 15,45 | 15,77 | 2,07% | 1.721.404,00 |
| 31.12.2025 | 15,74 | 15,79 | 15,39 | 15,45 | -1,90% | 1.439.167,00 |
| 30.12.2025 | 15,75 | 15,90 | 15,69 | 15,75 | -0,25% | 1.057.753,00 |
| 29.12.2025 | 15,95 | 16,01 | 15,75 | 15,79 | -0,94% | 831.591,00 |
| 26.12.2025 | 15,98 | 15,98 | 15,83 | 15,94 | -0,06% | 754.642,00 |
| 24.12.2025 | 16,05 | 16,05 | 15,90 | 15,95 | -0,19% | 398.870,00 |
| 23.12.2025 | 15,98 | 16,06 | 15,91 | 15,98 | 0,06% | 828.500,00 |
| 22.12.2025 | 16,00 | 16,17 | 15,90 | 15,97 | -0,13% | 1.443.222,00 |
| 19.12.2025 | 15,87 | 16,04 | 15,85 | 15,99 | 0,00% | 4.089.915,00 |
| 18.12.2025 | 16,03 | 16,17 | 15,90 | 15,99 | 1,33% | 1.687.998,00 |
| 17.12.2025 | 15,88 | 16,05 | 15,60 | 15,78 | -0,94% | 1.316.036,00 |
| 16.12.2025 | 16,03 | 16,17 | 15,77 | 15,93 | -0,25% | 1.364.494,00 |
| 15.12.2025 | 16,10 | 16,18 | 15,84 | 15,97 | -0,25% | 1.381.919,00 |
| 12.12.2025 | 16,11 | 16,11 | 15,78 | 16,01 | -0,12% | 1.795.502,00 |
| 11.12.2025 | 16,05 | 16,16 | 15,92 | 16,03 | 0,25% | 1.378.463,00 |
| 10.12.2025 | 15,69 | 16,07 | 15,65 | 15,99 | 2,11% | 1.804.537,00 |
| 09.12.2025 | 15,74 | 15,94 | 15,65 | 15,66 | -1,20% | 973.807,00 |
| 08.12.2025 | 16,13 | 16,32 | 15,81 | 15,85 | -1,49% | 1.350.265,00 |
| 05.12.2025 | 16,13 | 16,25 | 16,05 | 16,09 | -0,49% | 1.057.228,00 |
| 04.12.2025 | 16,33 | 16,41 | 16,13 | 16,17 | -1,22% | 781.114,00 |
| 03.12.2025 | 16,34 | 16,60 | 16,33 | 16,37 | 0,00% | 931.711,00 |
| 02.12.2025 | 16,42 | 16,47 | 16,19 | 16,37 | 0,06% | 1.031.888,00 |
| 01.12.2025 | 16,29 | 16,51 | 16,14 | 16,36 | -0,55% | 1.483.202,00 |
| 28.11.2025 | 16,59 | 16,59 | 16,40 | 16,45 | -0,66% | 730.852,00 |
| 26.11.2025 | 16,41 | 16,81 | 16,41 | 16,56 | 0,30% | 2.775.435,00 |
| 25.11.2025 | 15,92 | 16,60 | 15,92 | 16,51 | 4,49% | 2.325.123,00 |
| 24.11.2025 | 15,56 | 15,95 | 15,40 | 15,80 | 1,61% | 1.444.338,00 |
| 21.11.2025 | 15,21 | 15,63 | 15,21 | 15,55 | 2,91% | 1.255.758,00 |
| 20.11.2025 | 15,28 | 15,40 | 14,98 | 15,11 | 0,00% | 1.357.429,00 |