6,740$
-0,59%
Echtzeit-Aktienkurs Latham Group
Bid:
Ask:
Aktienkurse zur Latham Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 6,85 | 6,88 | 6,67 | 6,74 | -0,59% | 280.880,00 |
| 16.01.2025 | 6,63 | 6,82 | 6,52 | 6,78 | 2,57% | 319.587,00 |
| 15.01.2025 | 6,58 | 6,82 | 6,40 | 6,61 | 4,92% | 629.188,00 |
| 14.01.2025 | 6,44 | 6,59 | 6,27 | 6,30 | -1,41% | 529.217,00 |
| 13.01.2025 | 6,38 | 6,59 | 6,27 | 6,39 | 0,16% | 376.167,00 |
| 10.01.2025 | 6,50 | 6,62 | 6,28 | 6,38 | -2,15% | 635.850,00 |
| 08.01.2025 | 6,49 | 6,66 | 6,33 | 6,52 | -0,61% | 500.419,00 |
| 07.01.2025 | 6,64 | 6,69 | 6,46 | 6,56 | -0,15% | 546.753,00 |
| 06.01.2025 | 6,50 | 6,73 | 6,50 | 6,57 | 0,00% | 450.639,00 |
| 03.01.2025 | 6,57 | 6,91 | 6,44 | 6,57 | 0,77% | 425.109,00 |
| 02.01.2025 | 6,96 | 7,01 | 6,45 | 6,52 | -6,32% | 872.591,00 |
| 31.12.2024 | 6,83 | 7,09 | 6,79 | 6,96 | 2,20% | 534.859,00 |
| 30.12.2024 | 6,98 | 7,00 | 6,77 | 6,81 | -2,71% | 347.531,00 |
| 27.12.2024 | 7,29 | 7,43 | 6,89 | 7,00 | -4,63% | 417.684,00 |
| 26.12.2024 | 6,91 | 7,37 | 6,87 | 7,34 | 5,61% | 547.076,00 |
| 24.12.2024 | 6,89 | 7,09 | 6,87 | 6,95 | 0,29% | 369.684,00 |
| 23.12.2024 | 6,98 | 7,06 | 6,87 | 6,93 | -1,42% | 486.433,00 |
| 20.12.2024 | 6,91 | 7,19 | 6,91 | 7,03 | 0,29% | 683.510,00 |
| 19.12.2024 | 7,28 | 7,42 | 6,91 | 7,01 | -2,71% | 633.054,00 |
| 18.12.2024 | 7,55 | 7,82 | 7,12 | 7,21 | -7,03% | 1.076.728,00 |
| 17.12.2024 | 7,41 | 7,82 | 7,28 | 7,75 | 4,17% | 729.643,00 |
| 16.12.2024 | 7,53 | 7,74 | 7,41 | 7,44 | -1,20% | 371.238,00 |
| 13.12.2024 | 7,54 | 7,75 | 7,41 | 7,53 | -2,46% | 482.812,00 |
| 12.12.2024 | 8,35 | 8,37 | 7,71 | 7,72 | -7,54% | 785.063,00 |
| 11.12.2024 | 7,89 | 8,41 | 7,64 | 8,35 | 6,51% | 1.702.437,00 |
| 10.12.2024 | 7,05 | 7,92 | 6,71 | 7,84 | 10,42% | 1.823.593,00 |
| 09.12.2024 | 6,81 | 7,33 | 6,80 | 7,10 | 9,57% | 929.614,00 |
| 06.12.2024 | 6,50 | 6,61 | 6,45 | 6,48 | 0,93% | 322.598,00 |
| 05.12.2024 | 6,47 | 6,48 | 6,29 | 6,42 | -0,93% | 416.425,00 |
| 04.12.2024 | 6,75 | 6,79 | 6,44 | 6,48 | -4,85% | 470.658,00 |
| 03.12.2024 | 6,66 | 6,99 | 6,65 | 6,81 | 2,87% | 678.208,00 |
| 02.12.2024 | 6,58 | 6,76 | 6,40 | 6,62 | -0,15% | 495.959,00 |
| 29.11.2024 | 6,64 | 6,76 | 6,61 | 6,63 | 0,61% | 239.509,00 |
| 27.11.2024 | 6,74 | 6,89 | 6,54 | 6,59 | -1,05% | 413.086,00 |
| 26.11.2024 | 6,90 | 6,90 | 6,45 | 6,66 | -4,03% | 610.582,00 |
| 25.11.2024 | 6,89 | 7,21 | 6,84 | 6,94 | 0,73% | 1.433.523,00 |
| 22.11.2024 | 6,40 | 6,94 | 6,33 | 6,89 | 9,11% | 780.732,00 |
| 21.11.2024 | 5,82 | 6,35 | 5,82 | 6,32 | 7,58% | 141.592,00 |
| 20.11.2024 | 5,75 | 5,90 | 5,64 | 5,87 | 2,09% | 557.181,00 |
| 19.11.2024 | 5,55 | 5,79 | 5,55 | 5,75 | -0,17% | 513.347,00 |
| 18.11.2024 | 5,64 | 6,00 | 5,45 | 5,76 | 0,79% | 444.753,00 |
| 15.11.2024 | 5,94 | 5,94 | 5,70 | 5,72 | -2,31% | 708.429,00 |
| 14.11.2024 | 5,72 | 6,16 | 5,66 | 5,85 | 7,93% | 799.270,00 |
| 13.11.2024 | 5,56 | 5,63 | 5,40 | 5,42 | -2,52% | 1.344.389,00 |
| 12.11.2024 | 5,66 | 5,71 | 5,41 | 5,56 | -3,47% | 858.422,00 |
| 11.11.2024 | 5,80 | 5,96 | 5,58 | 5,76 | -1,37% | 1.067.519,00 |
| 08.11.2024 | 6,00 | 6,15 | 5,79 | 5,84 | -3,95% | 651.941,00 |
| 07.11.2024 | 5,81 | 6,24 | 5,76 | 6,08 | 4,83% | 1.101.175,00 |
| 06.11.2024 | 5,76 | 6,16 | 5,51 | 5,80 | -11,85% | 1.898.670,00 |
| 05.11.2024 | 6,27 | 6,58 | 6,19 | 6,58 | 2,89% | 602.260,00 |
| 04.11.2024 | 6,50 | 6,70 | 6,37 | 6,40 | -1,16% | 326.765,00 |
| 01.11.2024 | 6,54 | 6,64 | 6,42 | 6,47 | -0,46% | 350.785,00 |
| 31.10.2024 | 6,62 | 6,62 | 6,37 | 6,50 | -1,66% | 320.578,00 |
| 30.10.2024 | 6,45 | 6,62 | 6,39 | 6,61 | 2,01% | 254.365,00 |
| 29.10.2024 | 6,55 | 6,56 | 6,31 | 6,48 | -2,11% | 285.750,00 |
| 28.10.2024 | 6,66 | 6,77 | 6,60 | 6,62 | 1,53% | 483.255,00 |
| 25.10.2024 | 6,68 | 6,69 | 6,51 | 6,52 | -1,06% | 265.153,00 |
| 24.10.2024 | 6,64 | 6,76 | 6,56 | 6,59 | -0,30% | 286.710,00 |
| 23.10.2024 | 6,71 | 6,83 | 6,14 | 6,61 | -2,36% | 760.911,00 |
| 22.10.2024 | 6,95 | 6,97 | 6,74 | 6,77 | -2,31% | 537.872,00 |
| 21.10.2024 | 7,10 | 7,18 | 6,92 | 6,93 | -3,35% | 603.750,00 |
| 18.10.2024 | 7,14 | 7,27 | 7,05 | 7,17 | 0,99% | 586.208,00 |
| 17.10.2024 | 7,14 | 7,33 | 7,02 | 7,10 | -0,28% | 762.682,00 |
| 16.10.2024 | 7,08 | 7,15 | 6,95 | 7,12 | 1,57% | 696.398,00 |
| 15.10.2024 | 6,92 | 7,15 | 6,83 | 7,01 | 0,57% | 591.771,00 |
| 14.10.2024 | 6,94 | 7,02 | 6,83 | 6,97 | 0,29% | 379.115,00 |
| 11.10.2024 | 6,76 | 6,96 | 6,70 | 6,95 | 1,76% | 332.213,00 |
| 10.10.2024 | 6,81 | 7,13 | 6,76 | 6,83 | -0,80% | 559.918,00 |
| 09.10.2024 | 6,79 | 6,91 | 6,70 | 6,89 | 1,55% | 285.536,00 |
| 08.10.2024 | 6,48 | 6,81 | 6,48 | 6,78 | 4,55% | 400.922,00 |
| 07.10.2024 | 6,65 | 6,70 | 6,41 | 6,49 | -2,33% | 346.971,00 |
| 04.10.2024 | 6,65 | 6,76 | 6,47 | 6,64 | 1,84% | 443.473,00 |
| 03.10.2024 | 6,60 | 6,64 | 6,37 | 6,52 | -1,66% | 304.762,00 |
| 02.10.2024 | 6,54 | 6,70 | 6,53 | 6,63 | -0,45% | 238.211,00 |
| 01.10.2024 | 6,78 | 6,88 | 6,57 | 6,66 | -1,91% | 389.265,00 |
| 30.09.2024 | 6,71 | 6,93 | 6,65 | 6,79 | 0,74% | 1.117.990,00 |
| 27.09.2024 | 6,64 | 6,89 | 6,60 | 6,74 | 2,28% | 254.305,00 |
| 26.09.2024 | 6,65 | 6,87 | 6,58 | 6,59 | 1,23% | 341.152,00 |
| 25.09.2024 | 6,60 | 6,60 | 6,32 | 6,51 | -1,36% | 478.946,00 |
| 24.09.2024 | 6,60 | 6,93 | 6,43 | 6,60 | 2,64% | 707.037,00 |
| 23.09.2024 | 6,44 | 6,45 | 6,14 | 6,43 | 0,16% | 478.004,00 |
| 20.09.2024 | 6,29 | 6,50 | 6,18 | 6,42 | 1,02% | 623.227,00 |
| 19.09.2024 | 6,73 | 6,73 | 6,30 | 6,36 | -1,47% | 397.506,00 |
| 18.09.2024 | 6,62 | 6,73 | 6,44 | 6,45 | -3,30% | 626.504,00 |
| 17.09.2024 | 6,48 | 6,83 | 6,45 | 6,67 | 3,73% | 735.895,00 |
| 16.09.2024 | 6,37 | 6,79 | 6,35 | 6,43 | 2,88% | 731.838,00 |
| 13.09.2024 | 6,28 | 6,39 | 6,10 | 6,25 | 1,46% | 382.890,00 |
| 12.09.2024 | 6,18 | 6,29 | 6,08 | 6,16 | 1,03% | 334.496,00 |
| 11.09.2024 | 5,94 | 6,13 | 5,79 | 6,10 | 1,45% | 301.894,00 |
| 10.09.2024 | 5,76 | 6,12 | 5,76 | 6,01 | 3,98% | 480.555,00 |
| 09.09.2024 | 5,64 | 5,95 | 5,60 | 5,78 | 2,30% | 348.604,00 |
| 06.09.2024 | 5,73 | 5,85 | 5,51 | 5,65 | -1,74% | 339.815,00 |
| 05.09.2024 | 5,77 | 5,85 | 5,63 | 5,75 | 0,52% | 262.752,00 |
| 04.09.2024 | 5,85 | 5,88 | 5,62 | 5,72 | -3,05% | 596.366,00 |
| 03.09.2024 | 6,25 | 6,25 | 5,86 | 5,90 | -5,60% | 401.959,00 |
| 30.08.2024 | 6,25 | 6,37 | 6,04 | 6,25 | 0,32% | 374.079,00 |
| 29.08.2024 | 6,15 | 6,33 | 5,98 | 6,23 | 2,81% | 479.353,00 |
| 28.08.2024 | 6,18 | 6,18 | 5,91 | 6,06 | -1,46% | 325.744,00 |
| 27.08.2024 | 6,35 | 6,40 | 6,05 | 6,15 | -4,58% | 449.073,00 |
| 26.08.2024 | 6,45 | 6,68 | 6,26 | 6,45 | -0,85% | 672.424,00 |