3,045$
0,16%
Echtzeit-Aktienkurs Latham Group
Bid:
Ask:
Aktienkurse zur Latham Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 3,06 | 3,09 | 3,00 | 3,05 | 0,33% | 165.599,00 |
| 25.04.2024 | 3,14 | 3,15 | 3,03 | 3,04 | -3,49% | 375.561,00 |
| 24.04.2024 | 3,20 | 3,24 | 3,08 | 3,15 | -1,25% | 86.810,00 |
| 23.04.2024 | 3,02 | 3,22 | 3,02 | 3,19 | 4,59% | 113.150,00 |
| 22.04.2024 | 3,06 | 3,09 | 2,95 | 3,05 | -0,65% | 156.748,00 |
| 19.04.2024 | 3,03 | 3,14 | 3,02 | 3,07 | 0,00% | 176.221,00 |
| 18.04.2024 | 3,18 | 3,21 | 3,02 | 3,07 | -3,15% | 137.913,00 |
| 17.04.2024 | 3,32 | 3,32 | 3,15 | 3,17 | -3,35% | 81.869,00 |
| 16.04.2024 | 3,31 | 3,36 | 3,24 | 3,28 | -2,81% | 97.506,00 |
| 15.04.2024 | 3,50 | 3,59 | 3,33 | 3,38 | -1,89% | 141.056,00 |
| 12.04.2024 | 3,39 | 3,49 | 3,28 | 3,44 | -0,29% | 117.305,00 |
| 11.04.2024 | 3,42 | 3,47 | 3,30 | 3,45 | 1,47% | 76.331,00 |
| 10.04.2024 | 3,72 | 3,72 | 3,34 | 3,40 | -7,36% | 157.749,00 |
| 09.04.2024 | 3,63 | 3,70 | 3,59 | 3,67 | 2,80% | 56.351,00 |
| 08.04.2024 | 3,75 | 3,79 | 3,54 | 3,57 | -5,05% | 167.736,00 |
| 05.04.2024 | 3,74 | 3,86 | 3,68 | 3,76 | 2,17% | 119.247,00 |
| 04.04.2024 | 3,74 | 3,90 | 3,67 | 3,68 | 1,66% | 182.308,00 |
| 03.04.2024 | 3,61 | 3,75 | 3,60 | 3,62 | -0,41% | 134.875,00 |
| 02.04.2024 | 3,71 | 3,71 | 3,53 | 3,64 | -3,84% | 150.205,00 |
| 01.04.2024 | 3,94 | 4,07 | 3,69 | 3,78 | -4,55% | 234.788,00 |
| 28.03.2024 | 4,02 | 4,14 | 3,89 | 3,96 | -1,00% | 276.491,00 |
| 27.03.2024 | 3,75 | 4,01 | 3,73 | 4,00 | 7,24% | 304.734,00 |
| 26.03.2024 | 3,71 | 3,90 | 3,65 | 3,73 | 0,81% | 212.589,00 |
| 25.03.2024 | 3,70 | 3,75 | 3,64 | 3,70 | 1,65% | 197.974,00 |
| 22.03.2024 | 3,66 | 3,69 | 3,54 | 3,64 | -1,62% | 205.470,00 |
| 21.03.2024 | 3,47 | 3,75 | 3,44 | 3,70 | 7,40% | 472.973,00 |
| 20.03.2024 | 3,25 | 3,49 | 3,25 | 3,45 | 6,99% | 225.261,00 |
| 19.03.2024 | 3,45 | 3,45 | 3,19 | 3,22 | -5,29% | 247.574,00 |
| 18.03.2024 | 3,03 | 3,50 | 3,01 | 3,40 | 18,47% | 808.216,00 |
| 15.03.2024 | 2,99 | 2,99 | 2,79 | 2,87 | -2,05% | 457.848,00 |
| 14.03.2024 | 3,01 | 3,02 | 2,84 | 2,93 | -4,87% | 273.630,00 |
| 13.03.2024 | 2,84 | 3,31 | 2,84 | 3,08 | -6,24% | 715.482,00 |
| 12.03.2024 | 3,31 | 3,43 | 3,20 | 3,29 | -0,45% | 214.190,00 |
| 11.03.2024 | 3,27 | 3,44 | 3,26 | 3,30 | -2,37% | 209.330,00 |
| 08.03.2024 | 3,33 | 3,51 | 3,33 | 3,38 | 1,20% | 183.485,00 |
| 07.03.2024 | 3,25 | 3,39 | 3,16 | 3,34 | 6,71% | 202.566,00 |
| 06.03.2024 | 3,16 | 3,17 | 3,02 | 3,13 | 2,45% | 188.508,00 |
| 05.03.2024 | 3,00 | 3,14 | 3,00 | 3,06 | 1,16% | 105.000,00 |
| 04.03.2024 | 3,22 | 3,22 | 2,98 | 3,02 | -6,79% | 442.056,00 |
| 01.03.2024 | 3,35 | 3,37 | 3,15 | 3,24 | -4,71% | 301.341,00 |
| 29.02.2024 | 2,82 | 3,53 | 2,80 | 3,40 | 24,09% | 516.313,00 |
| 28.02.2024 | 2,80 | 2,87 | 2,71 | 2,74 | -3,52% | 65.877,00 |
| 27.02.2024 | 2,77 | 2,92 | 2,75 | 2,84 | 4,41% | 134.633,00 |
| 26.02.2024 | 2,65 | 2,77 | 2,61 | 2,72 | 1,12% | 132.011,00 |
| 23.02.2024 | 2,54 | 2,71 | 2,54 | 2,69 | 1,51% | 87.520,00 |
| 22.02.2024 | 2,59 | 2,68 | 2,55 | 2,65 | 2,32% | 125.840,00 |
| 21.02.2024 | 2,62 | 2,64 | 2,53 | 2,59 | -1,89% | 154.824,00 |
| 20.02.2024 | 2,74 | 2,74 | 2,62 | 2,64 | -4,00% | 111.634,00 |
| 16.02.2024 | 2,88 | 2,88 | 2,74 | 2,75 | -4,84% | 109.461,00 |
| 15.02.2024 | 2,89 | 2,93 | 2,85 | 2,89 | 1,05% | 115.753,00 |
| 14.02.2024 | 2,87 | 2,91 | 2,74 | 2,86 | -0,35% | 198.493,00 |
| 13.02.2024 | 2,84 | 2,96 | 2,70 | 2,87 | -5,59% | 288.868,00 |
| 12.02.2024 | 2,76 | 3,08 | 2,72 | 3,04 | 9,35% | 425.197,00 |
| 09.02.2024 | 2,80 | 2,81 | 2,66 | 2,78 | 1,83% | 212.869,00 |
| 08.02.2024 | 2,46 | 2,75 | 2,45 | 2,73 | 10,98% | 234.127,00 |
| 07.02.2024 | 2,41 | 2,48 | 2,38 | 2,46 | 1,86% | 88.312,00 |
| 06.02.2024 | 2,35 | 2,44 | 2,35 | 2,42 | 4,09% | 85.080,00 |
| 05.02.2024 | 2,43 | 2,43 | 2,31 | 2,32 | -7,20% | 176.013,00 |
| 02.02.2024 | 2,50 | 2,56 | 2,44 | 2,50 | -1,96% | 94.966,00 |
| 01.02.2024 | 2,58 | 2,60 | 2,39 | 2,55 | 0,39% | 273.007,00 |
| 31.01.2024 | 2,61 | 2,68 | 2,54 | 2,54 | -3,79% | 197.950,00 |
| 30.01.2024 | 2,72 | 2,72 | 2,62 | 2,64 | -3,65% | 145.200,00 |
| 29.01.2024 | 2,74 | 2,83 | 2,70 | 2,74 | 0,00% | 166.725,00 |
| 26.01.2024 | 2,63 | 2,81 | 2,63 | 2,74 | 5,79% | 312.483,00 |
| 25.01.2024 | 2,47 | 2,59 | 2,47 | 2,59 | 6,15% | 179.638,00 |
| 24.01.2024 | 2,59 | 2,60 | 2,38 | 2,44 | -4,69% | 326.664,00 |
| 23.01.2024 | 2,56 | 2,62 | 2,44 | 2,56 | 2,40% | 302.145,00 |
| 22.01.2024 | 2,43 | 2,61 | 2,36 | 2,50 | 5,93% | 552.556,00 |
| 19.01.2024 | 2,24 | 2,36 | 2,11 | 2,36 | 6,79% | 556.614,00 |
| 18.01.2024 | 2,31 | 2,36 | 2,20 | 2,21 | -4,33% | 786.260,00 |
| 17.01.2024 | 2,28 | 2,32 | 2,25 | 2,31 | -1,28% | 169.754,00 |
| 16.01.2024 | 2,35 | 2,36 | 2,27 | 2,34 | -0,43% | 407.768,00 |
| 12.01.2024 | 2,41 | 2,46 | 2,30 | 2,35 | 0,00% | 382.033,00 |
| 11.01.2024 | 2,54 | 2,54 | 2,26 | 2,35 | -7,48% | 604.067,00 |
| 10.01.2024 | 2,50 | 2,54 | 2,41 | 2,54 | 1,60% | 246.013,00 |
| 09.01.2024 | 2,50 | 2,62 | 2,47 | 2,50 | -2,53% | 241.781,00 |
| 08.01.2024 | 2,43 | 2,58 | 2,43 | 2,57 | 5,56% | 288.939,00 |
| 05.01.2024 | 2,35 | 2,46 | 2,31 | 2,43 | 2,97% | 366.895,00 |
| 04.01.2024 | 2,45 | 2,45 | 2,29 | 2,36 | -3,67% | 324.506,00 |
| 03.01.2024 | 2,47 | 2,48 | 2,41 | 2,45 | -2,00% | 322.930,00 |
| 02.01.2024 | 2,58 | 2,58 | 2,47 | 2,50 | -4,94% | 328.937,00 |
| 29.12.2023 | 2,71 | 2,76 | 2,62 | 2,63 | -2,95% | 242.549,00 |
| 28.12.2023 | 2,68 | 2,75 | 2,65 | 2,71 | 0,00% | 345.739,00 |
| 27.12.2023 | 2,75 | 2,77 | 2,65 | 2,71 | -1,45% | 597.029,00 |
| 26.12.2023 | 2,81 | 2,81 | 2,72 | 2,75 | 0,73% | 338.171,00 |
| 22.12.2023 | 2,69 | 2,78 | 2,69 | 2,73 | 0,74% | 788.947,00 |
| 21.12.2023 | 2,71 | 2,75 | 2,54 | 2,71 | 1,69% | 753.940,00 |
| 20.12.2023 | 2,88 | 2,91 | 2,64 | 2,67 | -5,50% | 315.307,00 |
| 19.12.2023 | 2,83 | 2,91 | 2,73 | 2,82 | 0,71% | 372.715,00 |
| 18.12.2023 | 2,80 | 2,83 | 2,65 | 2,80 | -0,71% | 194.558,00 |
| 15.12.2023 | 2,93 | 3,01 | 2,80 | 2,82 | -2,76% | 640.757,00 |
| 14.12.2023 | 2,73 | 2,95 | 2,72 | 2,90 | 11,11% | 712.201,00 |
| 13.12.2023 | 2,35 | 2,63 | 2,29 | 2,61 | 11,30% | 551.669,00 |
| 12.12.2023 | 2,32 | 2,41 | 2,22 | 2,35 | 1,52% | 588.943,00 |
| 11.12.2023 | 2,46 | 2,46 | 2,23 | 2,31 | -6,85% | 368.201,00 |
| 08.12.2023 | 2,52 | 2,52 | 2,43 | 2,48 | 1,02% | 134.157,00 |
| 07.12.2023 | 2,55 | 2,55 | 2,41 | 2,46 | -1,80% | 168.123,00 |
| 06.12.2023 | 2,45 | 2,59 | 2,45 | 2,50 | 2,46% | 205.892,00 |
| 05.12.2023 | 2,58 | 2,63 | 2,44 | 2,44 | -6,15% | 202.618,00 |
| 04.12.2023 | 2,45 | 2,61 | 2,45 | 2,60 | 4,84% | 394.136,00 |