1,485€
3,13%
Echtzeit-Aktienkurs HALSTEAD, JAMES LS-,05
Bid:
Ask:
Aktienkurse zur HALSTEAD, JAMES LS-,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 1,50 | 1,52 | 1,49 | 1,49 | -0,67% | - |
| 08.09.2026 | 1,53 | 1,54 | 1,50 | 1,50 | -2,61% | - |
| 07.09.2026 | 1,54 | 1,57 | 1,53 | 1,54 | -0,65% | - |
| 04.09.2026 | 1,55 | 1,56 | 1,52 | 1,55 | 0,00% | - |
| 03.09.2026 | 1,56 | 1,57 | 1,52 | 1,55 | -0,96% | - |
| 02.09.2026 | 1,56 | 1,59 | 1,55 | 1,56 | 0,00% | - |
| 01.09.2026 | 1,59 | 1,61 | 1,56 | 1,56 | -1,89% | - |
| 31.08.2026 | 1,59 | 1,59 | 1,57 | 1,59 | 0,32% | - |
| 28.08.2026 | 1,59 | 1,62 | 1,58 | 1,59 | 0,32% | - |
| 27.08.2026 | 1,61 | 1,63 | 1,57 | 1,58 | -1,25% | - |
| 26.08.2026 | 1,62 | 1,63 | 1,59 | 1,60 | -1,23% | - |
| 25.08.2026 | 1,64 | 1,65 | 1,61 | 1,62 | -0,92% | - |
| 24.08.2026 | 1,60 | 1,64 | 1,60 | 1,64 | 5,48% | - |
| 21.08.2026 | 1,57 | 1,62 | 1,55 | 1,55 | -1,27% | - |
| 20.08.2026 | 1,59 | 1,60 | 1,57 | 1,57 | -0,95% | - |
| 19.08.2026 | 1,58 | 1,61 | 1,58 | 1,59 | 0,32% | - |
| 18.08.2026 | 1,54 | 1,62 | 1,54 | 1,58 | 2,27% | - |
| 17.08.2026 | 1,57 | 1,57 | 1,54 | 1,55 | -0,96% | - |
| 14.08.2026 | 1,57 | 1,58 | 1,54 | 1,56 | -0,32% | - |
| 13.08.2026 | 1,56 | 1,57 | 1,54 | 1,57 | 4,33% | - |
| 12.08.2026 | 1,57 | 1,58 | 1,50 | 1,50 | 0,67% | - |
| 11.08.2026 | 1,67 | 1,67 | 1,49 | 1,49 | -7,74% | - |
| 10.08.2026 | 1,56 | 1,67 | 1,49 | 1,62 | 5,56% | - |
| 07.08.2026 | 1,49 | 1,56 | 1,44 | 1,53 | 3,03% | - |
| 06.08.2026 | 1,47 | 1,49 | 1,45 | 1,49 | 1,37% | - |
| 05.08.2026 | 1,46 | 1,47 | 1,44 | 1,47 | 0,69% | - |
| 04.08.2026 | 1,45 | 1,46 | 1,43 | 1,46 | 1,39% | - |
| 03.08.2026 | 1,44 | 1,45 | 1,41 | 1,44 | 1,06% | - |
| 31.07.2026 | 1,44 | 1,44 | 1,41 | 1,42 | -0,35% | - |
| 30.07.2026 | 1,41 | 1,44 | 1,40 | 1,43 | 1,79% | - |
| 29.07.2026 | 1,40 | 1,43 | 1,40 | 1,40 | 2,94% | - |
| 28.07.2026 | 1,41 | 1,42 | 1,36 | 1,36 | -3,89% | - |
| 27.07.2026 | 1,43 | 1,44 | 1,39 | 1,42 | 1,43% | - |
| 24.07.2026 | 1,38 | 1,41 | 1,38 | 1,40 | 1,09% | - |
| 23.07.2026 | 1,34 | 1,42 | 1,34 | 1,38 | -1,43% | - |
| 22.07.2026 | 1,48 | 1,48 | 1,37 | 1,40 | -5,41% | - |
| 21.07.2026 | 1,49 | 1,50 | 1,46 | 1,48 | 0,68% | - |
| 20.07.2026 | 1,50 | 1,53 | 1,47 | 1,47 | -2,33% | - |
| 17.07.2026 | 1,48 | 1,53 | 1,48 | 1,51 | 4,51% | - |
| 16.07.2026 | 1,49 | 1,52 | 1,44 | 1,44 | -2,70% | - |
| 15.07.2026 | 1,45 | 1,50 | 1,45 | 1,48 | 6,47% | - |
| 14.07.2026 | 1,44 | 1,48 | 1,39 | 1,39 | -3,81% | - |
| 13.07.2026 | 1,44 | 1,48 | 1,44 | 1,45 | -2,69% | - |
| 10.07.2026 | 1,47 | 1,52 | 1,44 | 1,49 | 1,37% | - |
| 09.07.2026 | 1,47 | 1,48 | 1,44 | 1,47 | 3,17% | - |
| 08.07.2026 | 1,45 | 1,48 | 1,42 | 1,42 | -4,38% | - |
| 07.07.2026 | 1,47 | 1,52 | 1,45 | 1,49 | 0,68% | - |
| 06.07.2026 | 1,51 | 1,53 | 1,47 | 1,48 | -2,32% | - |
| 03.07.2026 | 1,51 | 1,54 | 1,49 | 1,51 | 8,63% | - |
| 02.07.2026 | 1,50 | 1,52 | 1,39 | 1,39 | -7,33% | - |
| 01.07.2026 | 1,48 | 1,51 | 1,47 | 1,50 | 1,69% | - |
| 30.06.2026 | 1,46 | 1,48 | 1,44 | 1,48 | 1,37% | - |
| 29.06.2026 | 1,49 | 1,50 | 1,44 | 1,46 | -1,02% | - |
| 26.06.2026 | 1,44 | 1,48 | 1,43 | 1,47 | 1,38% | - |
| 25.06.2026 | 1,45 | 1,47 | 1,44 | 1,45 | 1,05% | - |
| 24.06.2026 | 1,44 | 1,46 | 1,43 | 1,44 | 0,00% | - |
| 23.06.2026 | 1,45 | 1,47 | 1,42 | 1,44 | -2,38% | - |
| 22.06.2026 | 1,45 | 1,51 | 1,43 | 1,47 | 2,08% | - |
| 19.06.2026 | 1,48 | 1,49 | 1,44 | 1,44 | -0,69% | - |
| 18.06.2026 | 1,46 | 1,50 | 1,43 | 1,45 | 0,35% | - |
| 17.06.2026 | 1,45 | 1,49 | 1,45 | 1,45 | 0,35% | - |
| 16.06.2026 | 1,49 | 1,51 | 1,44 | 1,44 | -2,70% | - |
| 15.06.2026 | 1,54 | 1,55 | 1,48 | 1,48 | -1,33% | 220.000,00 |
| 12.06.2026 | 1,48 | 1,51 | 1,44 | 1,50 | 0,67% | 135.000,00 |
| 11.06.2026 | 1,46 | 1,49 | 1,43 | 1,49 | 2,76% | - |
| 10.06.2026 | 1,47 | 1,48 | 1,45 | 1,45 | -1,69% | - |
| 09.06.2026 | 1,43 | 1,49 | 1,42 | 1,48 | 3,87% | - |
| 08.06.2026 | 1,40 | 1,46 | 1,40 | 1,42 | 2,16% | - |
| 05.06.2026 | 1,44 | 1,47 | 1,39 | 1,39 | -1,42% | - |
| 04.06.2026 | 1,48 | 1,49 | 1,41 | 1,41 | -4,08% | - |
| 03.06.2026 | 1,48 | 1,51 | 1,47 | 1,47 | -1,01% | - |
| 02.06.2026 | 1,48 | 1,49 | 1,47 | 1,49 | 0,68% | - |
| 01.06.2026 | 1,51 | 1,54 | 1,46 | 1,48 | -1,99% | - |
| 29.05.2026 | 1,50 | 1,55 | 1,50 | 1,51 | 1,35% | - |
| 28.05.2026 | 1,50 | 1,52 | 1,48 | 1,49 | -1,66% | - |
| 27.05.2026 | 1,53 | 1,54 | 1,50 | 1,51 | -1,63% | - |
| 26.05.2026 | 1,45 | 1,57 | 1,45 | 1,54 | 5,50% | - |
| 25.05.2026 | 1,56 | 1,56 | 1,45 | 1,46 | -4,90% | - |
| 22.05.2026 | 1,52 | 1,55 | 1,51 | 1,53 | -0,65% | - |
| 21.05.2026 | 1,53 | 1,55 | 1,51 | 1,54 | 0,00% | - |
| 20.05.2026 | 1,53 | 1,55 | 1,51 | 1,54 | 0,33% | - |
| 19.05.2026 | 1,55 | 1,56 | 1,52 | 1,54 | -0,97% | - |
| 18.05.2026 | 1,51 | 1,56 | 1,50 | 1,55 | 2,31% | - |
| 15.05.2026 | 1,52 | 1,54 | 1,50 | 1,52 | 5,94% | - |
| 14.05.2026 | 1,51 | 1,55 | 1,43 | 1,43 | -4,67% | - |
| 13.05.2026 | 1,50 | 1,53 | 1,48 | 1,50 | -0,33% | - |
| 12.05.2026 | 1,54 | 1,56 | 1,49 | 1,51 | -2,59% | - |
| 11.05.2026 | 1,59 | 1,61 | 1,53 | 1,55 | -3,13% | - |
| 08.05.2026 | 1,59 | 1,63 | 1,58 | 1,60 | 0,31% | - |
| 07.05.2026 | 1,63 | 1,65 | 1,59 | 1,59 | 3,25% | - |
| 06.05.2026 | 1,66 | 1,69 | 1,54 | 1,54 | -6,38% | - |
| 05.05.2026 | 1,59 | 1,67 | 1,56 | 1,65 | 15,85% | - |
| 04.05.2026 | 1,59 | 1,59 | 1,42 | 1,42 | -9,84% | - |
| 30.04.2026 | 1,54 | 1,60 | 1,53 | 1,58 | 8,62% | - |
| 29.04.2026 | 1,57 | 1,60 | 1,45 | 1,45 | -7,35% | - |
| 28.04.2026 | 1,59 | 1,60 | 1,56 | 1,57 | -1,26% | - |
| 27.04.2026 | 1,58 | 1,62 | 1,58 | 1,59 | -0,63% | - |
| 24.04.2026 | 1,59 | 1,61 | 1,57 | 1,60 | 1,27% | - |
| 23.04.2026 | 1,63 | 1,67 | 1,57 | 1,58 | -4,26% | - |
| 22.04.2026 | 1,66 | 1,68 | 1,63 | 1,65 | 0,92% | - |