2,870€
5,51%
Echtzeit-Aktienkurs Leslie's
Bid:
Ask:
Aktienkurse zur Leslie's Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 2,60 | 2,95 | 2,59 | 2,89 | 6,25% | - |
| 14.11.2024 | 2,72 | 2,72 | 2,72 | 2,72 | 0,37% | 200,00 |
| 13.11.2024 | 2,73 | 2,81 | 2,67 | 2,71 | -0,73% | - |
| 12.11.2024 | 2,85 | 2,95 | 2,71 | 2,73 | -3,53% | - |
| 11.11.2024 | 2,79 | 2,89 | 2,74 | 2,83 | 0,71% | - |
| 08.11.2024 | 2,87 | 2,93 | 2,81 | 2,81 | -1,40% | - |
| 07.11.2024 | 2,75 | 2,87 | 2,63 | 2,85 | 3,64% | - |
| 06.11.2024 | 2,91 | 3,01 | 2,73 | 2,75 | -2,83% | - |
| 05.11.2024 | 2,68 | 2,83 | 2,55 | 2,83 | 8,85% | - |
| 04.11.2024 | 2,60 | 2,60 | 2,60 | 2,60 | -0,38% | 400,00 |
| 01.11.2024 | 2,49 | 2,63 | 2,49 | 2,61 | 4,82% | - |
| 31.10.2024 | 2,61 | 2,63 | 2,47 | 2,49 | -5,32% | - |
| 30.10.2024 | 2,65 | 2,75 | 2,61 | 2,63 | 0,00% | - |
| 29.10.2024 | 2,67 | 2,67 | 2,57 | 2,63 | -1,50% | - |
| 28.10.2024 | 2,62 | 2,73 | 2,59 | 2,67 | 2,30% | - |
| 25.10.2024 | 2,75 | 2,81 | 2,59 | 2,61 | -4,40% | - |
| 24.10.2024 | 2,56 | 2,85 | 2,56 | 2,73 | 7,06% | - |
| 23.10.2024 | 2,56 | 2,67 | 2,49 | 2,55 | -0,78% | - |
| 22.10.2024 | 2,47 | 2,57 | 2,45 | 2,57 | 3,21% | - |
| 21.10.2024 | 2,44 | 2,57 | 2,42 | 2,49 | 1,63% | - |
| 18.10.2024 | 2,43 | 2,49 | 2,38 | 2,45 | 1,66% | - |
| 17.10.2024 | 2,50 | 2,53 | 2,35 | 2,41 | -3,21% | - |
| 16.10.2024 | 2,46 | 2,53 | 2,41 | 2,49 | 0,81% | - |
| 15.10.2024 | 2,46 | 2,53 | 2,41 | 2,47 | 0,82% | - |
| 14.10.2024 | 2,42 | 2,51 | 2,35 | 2,45 | 1,66% | - |
| 11.10.2024 | 2,40 | 2,45 | 2,37 | 2,41 | 0,00% | - |
| 10.10.2024 | 2,50 | 2,58 | 2,39 | 2,41 | -3,98% | - |
| 09.10.2024 | 2,68 | 2,71 | 2,49 | 2,51 | -5,28% | - |
| 08.10.2024 | 2,50 | 2,65 | 2,45 | 2,65 | 5,58% | - |
| 07.10.2024 | 2,52 | 2,53 | 2,35 | 2,51 | -2,71% | - |
| 04.10.2024 | 2,58 | 2,58 | 2,58 | 2,58 | 5,31% | 3.000,00 |
| 03.10.2024 | 2,52 | 2,52 | 2,37 | 2,45 | -2,78% | - |
| 02.10.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 0,40% | 300,00 |
| 01.10.2024 | 2,83 | 2,91 | 2,51 | 2,51 | -11,93% | - |
| 30.09.2024 | 2,56 | 2,95 | 2,54 | 2,85 | 12,65% | - |
| 27.09.2024 | 2,56 | 2,65 | 2,53 | 2,53 | -0,78% | - |
| 26.09.2024 | 2,55 | 2,63 | 2,49 | 2,55 | 0,79% | - |
| 25.09.2024 | 2,58 | 2,66 | 2,47 | 2,53 | -2,32% | - |
| 24.09.2024 | 2,62 | 2,69 | 2,55 | 2,59 | -0,77% | - |
| 23.09.2024 | 2,60 | 2,63 | 2,47 | 2,61 | 0,00% | - |
| 20.09.2024 | 2,69 | 2,74 | 2,59 | 2,61 | 0,38% | - |
| 19.09.2024 | 2,60 | 2,60 | 2,60 | 2,60 | 1,96% | 30,00 |
| 18.09.2024 | 2,60 | 2,75 | 2,53 | 2,55 | -1,54% | - |
| 17.09.2024 | 2,56 | 2,67 | 2,56 | 2,59 | 0,78% | - |
| 16.09.2024 | 2,70 | 2,75 | 2,45 | 2,57 | -5,17% | - |
| 13.09.2024 | 2,68 | 2,77 | 2,60 | 2,71 | 0,74% | - |
| 12.09.2024 | 2,56 | 2,77 | 2,41 | 2,69 | 5,49% | - |
| 11.09.2024 | 2,64 | 2,74 | 2,49 | 2,55 | -1,16% | - |
| 10.09.2024 | 2,58 | 2,58 | 2,58 | 2,58 | -1,90% | 80,00 |
| 09.09.2024 | 2,74 | 2,81 | 2,55 | 2,63 | -2,95% | - |
| 06.09.2024 | 2,91 | 3,02 | 2,71 | 2,71 | -5,90% | - |
| 05.09.2024 | 2,88 | 2,88 | 2,88 | 2,88 | 6,27% | 3.000,00 |
| 04.09.2024 | 2,72 | 2,83 | 2,65 | 2,71 | -3,21% | - |
| 03.09.2024 | 2,74 | 2,80 | 2,74 | 2,80 | 3,32% | 462,00 |
| 02.09.2024 | 2,70 | 2,71 | 2,69 | 2,71 | -1,09% | - |
| 30.08.2024 | 2,48 | 2,74 | 2,40 | 2,74 | 20,70% | 4.688,00 |
| 29.08.2024 | 2,21 | 2,35 | 2,19 | 2,27 | 0,89% | - |
| 28.08.2024 | 2,50 | 2,55 | 2,25 | 2,25 | -9,27% | - |
| 27.08.2024 | 2,52 | 2,52 | 2,48 | 2,48 | -10,47% | 2.580,00 |
| 26.08.2024 | 2,76 | 2,80 | 2,69 | 2,77 | 0,00% | - |
| 23.08.2024 | 2,68 | 2,81 | 2,67 | 2,77 | 3,75% | - |
| 22.08.2024 | 2,80 | 2,87 | 2,63 | 2,67 | -4,98% | - |
| 21.08.2024 | 2,81 | 2,93 | 2,75 | 2,81 | 0,00% | - |
| 20.08.2024 | 2,91 | 2,95 | 2,77 | 2,81 | -3,44% | - |
| 19.08.2024 | 2,94 | 3,01 | 2,85 | 2,91 | -1,36% | - |
| 16.08.2024 | 2,91 | 2,99 | 2,79 | 2,95 | 6,12% | - |
| 15.08.2024 | 2,78 | 2,78 | 2,78 | 2,78 | 1,09% | 35,00 |
| 14.08.2024 | 2,87 | 2,97 | 2,73 | 2,75 | -4,84% | - |
| 13.08.2024 | 2,72 | 2,89 | 2,65 | 2,89 | 5,86% | - |
| 12.08.2024 | 2,85 | 2,93 | 2,55 | 2,73 | -3,53% | - |
| 09.08.2024 | 2,89 | 3,03 | 2,77 | 2,83 | -1,39% | - |
| 08.08.2024 | 2,63 | 3,29 | 2,56 | 2,87 | 11,24% | - |
| 07.08.2024 | 2,58 | 2,58 | 2,58 | 2,58 | -6,86% | 35,00 |
| 06.08.2024 | 2,64 | 2,77 | 2,53 | 2,77 | 6,95% | - |
| 05.08.2024 | 2,46 | 2,61 | 2,29 | 2,59 | -1,52% | - |
| 02.08.2024 | 2,44 | 2,67 | 2,32 | 2,63 | 6,48% | - |
| 01.08.2024 | 2,75 | 2,83 | 2,45 | 2,47 | -9,52% | - |
| 31.07.2024 | 2,74 | 2,95 | 2,61 | 2,73 | 0,00% | - |
| 30.07.2024 | 2,69 | 2,81 | 2,67 | 2,73 | 0,74% | - |
| 29.07.2024 | 2,77 | 2,81 | 2,65 | 2,71 | -1,45% | - |
| 26.07.2024 | 2,64 | 2,83 | 2,56 | 2,75 | 4,56% | - |
| 25.07.2024 | 2,71 | 2,79 | 2,60 | 2,63 | -2,59% | - |
| 24.07.2024 | 2,70 | 2,70 | 2,70 | 2,70 | 3,85% | 500,00 |
| 23.07.2024 | 2,60 | 2,60 | 2,60 | 2,60 | 2,36% | 40,00 |
| 22.07.2024 | 2,54 | 2,54 | 2,54 | 2,54 | 2,42% | 1.700,00 |
| 19.07.2024 | 2,48 | 2,48 | 2,48 | 2,48 | -4,62% | 1.000,00 |
| 18.07.2024 | 3,10 | 3,10 | 2,26 | 2,60 | -30,85% | 6.320,00 |
| 17.07.2024 | 3,82 | 3,82 | 3,76 | 3,76 | 9,94% | 180,00 |
| 16.07.2024 | 3,42 | 3,42 | 3,42 | 3,42 | 5,23% | 4.900,00 |
| 15.07.2024 | 3,62 | 3,70 | 3,25 | 3,25 | -9,47% | - |
| 12.07.2024 | 3,44 | 3,67 | 3,40 | 3,59 | 4,06% | - |
| 11.07.2024 | 3,11 | 3,55 | 3,10 | 3,45 | 10,93% | - |
| 10.07.2024 | 3,01 | 3,17 | 2,96 | 3,11 | 2,98% | - |
| 09.07.2024 | 3,04 | 3,04 | 3,02 | 3,02 | 3,07% | 12.220,00 |
| 08.07.2024 | 3,39 | 3,49 | 2,89 | 2,93 | -13,57% | - |
| 05.07.2024 | 3,35 | 3,45 | 3,29 | 3,39 | 1,19% | - |
| 04.07.2024 | 3,37 | 3,37 | 3,35 | 3,35 | -0,59% | - |
| 03.07.2024 | 3,50 | 3,52 | 3,31 | 3,37 | -3,44% | - |
| 02.07.2024 | 3,68 | 3,77 | 3,49 | 3,49 | -5,42% | - |
| 01.07.2024 | 3,91 | 4,00 | 3,67 | 3,69 | -5,14% | - |