5,710$
-2,39%
Echtzeit-Aktienkurs Latham Group
Bid:
Ask:
Aktienkurse zur Latham Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.08.2024 | 5,85 | 6,52 | 5,81 | 6,50 | 12,46% | 905.356,00 |
| 22.08.2024 | 5,96 | 6,00 | 5,63 | 5,78 | -1,70% | 467.308,00 |
| 21.08.2024 | 5,98 | 6,17 | 5,78 | 5,88 | 0,34% | 468.687,00 |
| 20.08.2024 | 5,94 | 6,03 | 5,76 | 5,86 | -1,68% | 548.475,00 |
| 19.08.2024 | 6,24 | 6,34 | 5,88 | 5,96 | -4,49% | 550.289,00 |
| 16.08.2024 | 5,97 | 6,25 | 5,73 | 6,24 | 5,23% | 767.038,00 |
| 15.08.2024 | 5,69 | 6,15 | 5,68 | 5,93 | 6,85% | 969.804,00 |
| 14.08.2024 | 5,50 | 5,65 | 5,29 | 5,55 | 0,91% | 1.101.604,00 |
| 13.08.2024 | 5,49 | 5,73 | 5,40 | 5,50 | 1,66% | 1.074.588,00 |
| 12.08.2024 | 5,37 | 5,44 | 5,17 | 5,41 | 2,08% | 790.815,00 |
| 09.08.2024 | 5,08 | 5,38 | 4,90 | 5,30 | 4,95% | 1.086.217,00 |
| 08.08.2024 | 4,65 | 5,17 | 4,41 | 5,05 | 14,77% | 2.654.074,00 |
| 07.08.2024 | 3,98 | 4,87 | 3,85 | 4,40 | 41,48% | 12.144.322,00 |
| 06.08.2024 | 3,25 | 3,31 | 3,09 | 3,11 | -3,72% | 244.666,00 |
| 05.08.2024 | 3,22 | 3,44 | 3,17 | 3,23 | -7,45% | 319.667,00 |
| 02.08.2024 | 3,28 | 3,55 | 3,14 | 3,49 | -0,57% | 350.669,00 |
| 01.08.2024 | 3,62 | 3,67 | 3,41 | 3,51 | -3,57% | 480.554,00 |
| 31.07.2024 | 3,82 | 3,88 | 3,61 | 3,64 | -4,46% | 1.662.008,00 |
| 30.07.2024 | 3,54 | 3,93 | 3,48 | 3,81 | 9,48% | 1.272.096,00 |
| 29.07.2024 | 3,56 | 3,58 | 3,40 | 3,48 | -1,14% | 307.845,00 |
| 26.07.2024 | 3,39 | 3,55 | 3,30 | 3,52 | 7,65% | 670.195,00 |
| 25.07.2024 | 3,13 | 3,43 | 2,91 | 3,27 | 4,81% | 214.854,00 |
| 24.07.2024 | 3,20 | 3,30 | 3,12 | 3,12 | -3,41% | 163.560,00 |
| 23.07.2024 | 3,14 | 3,27 | 3,04 | 3,23 | 0,94% | 210.942,00 |
| 22.07.2024 | 3,10 | 3,21 | 3,00 | 3,20 | 3,23% | 143.624,00 |
| 19.07.2024 | 3,17 | 3,20 | 3,06 | 3,10 | -2,21% | 196.374,00 |
| 18.07.2024 | 3,36 | 3,47 | 3,14 | 3,17 | -7,58% | 299.236,00 |
| 17.07.2024 | 3,09 | 3,50 | 3,03 | 3,43 | 8,20% | 368.909,00 |
| 16.07.2024 | 2,96 | 3,23 | 2,89 | 3,17 | 8,93% | 340.380,00 |
| 15.07.2024 | 2,89 | 3,06 | 2,88 | 2,91 | 1,39% | 269.634,00 |
| 12.07.2024 | 2,94 | 2,96 | 2,86 | 2,87 | -1,20% | 183.652,00 |
| 11.07.2024 | 2,75 | 3,05 | 2,75 | 2,91 | 10,46% | 469.799,00 |
| 10.07.2024 | 2,67 | 2,69 | 2,54 | 2,63 | -1,50% | 471.932,00 |
| 09.07.2024 | 2,71 | 2,76 | 2,66 | 2,67 | -2,55% | 161.282,00 |
| 08.07.2024 | 2,79 | 2,79 | 2,68 | 2,74 | 0,00% | 200.709,00 |
| 05.07.2024 | 2,67 | 2,78 | 2,67 | 2,74 | -3,52% | 311.502,00 |
| 03.07.2024 | 2,94 | 3,04 | 2,83 | 2,84 | -2,07% | 97.282,00 |
| 02.07.2024 | 2,94 | 2,94 | 2,74 | 2,90 | 0,35% | 183.269,00 |
| 01.07.2024 | 3,03 | 3,11 | 2,79 | 2,89 | -4,62% | 276.948,00 |
| 28.06.2024 | 3,10 | 3,19 | 2,94 | 3,03 | -0,33% | 491.257,00 |
| 27.06.2024 | 3,13 | 3,25 | 2,99 | 3,04 | -2,41% | 172.901,00 |