5,560$
-1,59%
Echtzeit-Aktienkurs Latham Group
Bid:
Ask:
Aktienkurse zur Latham Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 5,56 | 5,64 | 5,38 | 5,56 | -1,59% | 603.154,00 |
| 24.04.2025 | 5,53 | 5,89 | 5,36 | 5,65 | 1,80% | 736.788,00 |
| 23.04.2025 | 5,18 | 5,57 | 5,02 | 5,55 | 12,35% | 909.112,00 |
| 22.04.2025 | 4,83 | 5,10 | 4,78 | 4,94 | 4,66% | 501.258,00 |
| 21.04.2025 | 4,78 | 4,78 | 4,56 | 4,72 | -3,87% | 726.057,00 |
| 17.04.2025 | 4,84 | 5,00 | 4,78 | 4,91 | 1,66% | 498.969,00 |
| 16.04.2025 | 4,83 | 4,94 | 4,72 | 4,83 | -0,62% | 763.085,00 |
| 15.04.2025 | 5,06 | 5,12 | 4,80 | 4,86 | -4,71% | 622.107,00 |
| 14.04.2025 | 5,16 | 5,32 | 4,99 | 5,10 | 1,80% | 626.341,00 |
| 11.04.2025 | 4,95 | 5,03 | 4,66 | 5,01 | -0,20% | 736.243,00 |
| 10.04.2025 | 5,57 | 5,63 | 4,96 | 5,02 | -12,16% | 1.090.343,00 |
| 09.04.2025 | 4,88 | 5,89 | 4,65 | 5,72 | 14,30% | 1.867.911,00 |
| 08.04.2025 | 5,48 | 5,54 | 4,94 | 5,00 | -4,67% | 856.684,00 |
| 07.04.2025 | 5,14 | 5,62 | 4,99 | 5,25 | -3,94% | 923.695,00 |
| 04.04.2025 | 5,52 | 5,58 | 5,09 | 5,46 | -8,08% | 1.253.376,00 |
| 03.04.2025 | 6,21 | 6,28 | 5,90 | 5,94 | -11,61% | 570.918,00 |
| 02.04.2025 | 6,70 | 6,81 | 6,50 | 6,72 | 0,75% | 466.377,00 |
| 01.04.2025 | 6,46 | 6,82 | 6,34 | 6,67 | 3,41% | 378.714,00 |
| 31.03.2025 | 6,22 | 6,57 | 6,19 | 6,45 | 0,31% | 509.340,00 |
| 28.03.2025 | 6,96 | 7,25 | 6,36 | 6,43 | -8,01% | 1.014.710,00 |
| 27.03.2025 | 6,90 | 7,12 | 6,79 | 6,99 | 0,43% | 711.258,00 |
| 26.03.2025 | 6,89 | 6,98 | 6,80 | 6,96 | 1,02% | 568.758,00 |
| 25.03.2025 | 6,64 | 6,93 | 6,63 | 6,89 | 3,30% | 638.270,00 |
| 24.03.2025 | 6,32 | 6,69 | 6,32 | 6,67 | 7,23% | 309.606,00 |
| 21.03.2025 | 6,30 | 6,30 | 5,99 | 6,22 | -0,96% | 773.556,00 |
| 20.03.2025 | 6,48 | 6,58 | 6,26 | 6,28 | -4,12% | 319.134,00 |
| 19.03.2025 | 6,52 | 6,60 | 6,42 | 6,55 | -0,76% | 577.939,00 |
| 18.03.2025 | 6,68 | 6,78 | 6,50 | 6,60 | -1,79% | 629.970,00 |
| 17.03.2025 | 7,29 | 7,29 | 6,67 | 6,72 | -7,82% | 773.744,00 |
| 14.03.2025 | 6,95 | 7,31 | 6,94 | 7,29 | 6,58% | 538.582,00 |
| 13.03.2025 | 7,18 | 7,32 | 6,81 | 6,84 | -5,13% | 798.942,00 |
| 12.03.2025 | 7,33 | 7,40 | 7,17 | 7,21 | -0,69% | 800.148,00 |
| 11.03.2025 | 7,09 | 7,28 | 6,85 | 7,26 | 2,98% | 740.649,00 |
| 10.03.2025 | 7,19 | 7,28 | 6,93 | 7,05 | -3,82% | 655.607,00 |
| 07.03.2025 | 7,42 | 7,50 | 6,92 | 7,33 | -2,59% | 1.066.539,00 |
| 06.03.2025 | 7,30 | 7,72 | 7,17 | 7,53 | 0,74% | 1.256.564,00 |
| 05.03.2025 | 5,82 | 7,64 | 5,80 | 7,47 | 36,81% | 2.576.807,00 |
| 04.03.2025 | 5,36 | 5,52 | 5,11 | 5,46 | -0,73% | 784.798,00 |
| 03.03.2025 | 5,95 | 5,96 | 5,49 | 5,50 | -6,94% | 642.711,00 |
| 28.02.2025 | 5,86 | 5,95 | 5,78 | 5,91 | 0,68% | 594.109,00 |
| 27.02.2025 | 6,26 | 6,38 | 5,81 | 5,87 | -6,53% | 1.169.432,00 |
| 26.02.2025 | 6,38 | 6,49 | 6,28 | 6,28 | -0,48% | 409.128,00 |
| 25.02.2025 | 6,42 | 6,51 | 6,23 | 6,31 | -1,64% | 2.506.214,00 |
| 24.02.2025 | 6,40 | 6,54 | 6,33 | 6,42 | 0,86% | 454.600,00 |
| 21.02.2025 | 6,66 | 6,77 | 6,35 | 6,36 | -3,05% | 569.647,00 |
| 20.02.2025 | 6,69 | 6,69 | 6,45 | 6,56 | -0,30% | 294.170,00 |
| 19.02.2025 | 6,59 | 6,63 | 6,38 | 6,58 | -1,35% | 339.932,00 |
| 18.02.2025 | 6,67 | 6,73 | 6,55 | 6,67 | 0,45% | 371.009,00 |
| 14.02.2025 | 6,53 | 6,82 | 6,53 | 6,64 | 1,84% | 456.087,00 |
| 13.02.2025 | 6,80 | 7,00 | 6,40 | 6,52 | -2,69% | 925.708,00 |
| 12.02.2025 | 6,54 | 6,71 | 6,53 | 6,70 | -0,74% | 394.135,00 |
| 11.02.2025 | 6,48 | 6,80 | 6,46 | 6,75 | 3,21% | 285.934,00 |
| 10.02.2025 | 6,67 | 6,71 | 6,43 | 6,54 | -1,21% | 444.045,00 |
| 07.02.2025 | 7,05 | 7,06 | 6,57 | 6,62 | -6,10% | 486.955,00 |
| 06.02.2025 | 7,14 | 7,24 | 7,01 | 7,05 | -0,28% | 299.960,00 |
| 05.02.2025 | 7,28 | 7,31 | 7,00 | 7,07 | -2,15% | 456.623,00 |
| 04.02.2025 | 7,11 | 7,36 | 7,06 | 7,23 | 2,63% | 448.535,00 |
| 03.02.2025 | 7,01 | 7,12 | 6,89 | 7,04 | -3,56% | 395.327,00 |
| 31.01.2025 | 7,43 | 7,52 | 7,19 | 7,30 | -2,41% | 358.655,00 |
| 30.01.2025 | 7,56 | 7,76 | 7,40 | 7,48 | 0,27% | 383.305,00 |
| 29.01.2025 | 7,43 | 7,50 | 7,31 | 7,46 | 0,40% | 297.704,00 |
| 28.01.2025 | 7,38 | 7,48 | 7,16 | 7,43 | 0,54% | 534.508,00 |
| 27.01.2025 | 6,96 | 7,45 | 6,82 | 7,39 | 4,97% | 709.503,00 |
| 24.01.2025 | 7,11 | 7,27 | 6,92 | 7,04 | -0,14% | 525.392,00 |
| 23.01.2025 | 6,77 | 7,06 | 6,66 | 7,05 | 2,92% | 371.408,00 |
| 22.01.2025 | 6,81 | 7,03 | 6,74 | 6,85 | 0,29% | 596.952,00 |
| 21.01.2025 | 6,84 | 6,93 | 6,59 | 6,83 | 1,34% | 388.409,00 |
| 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 |