1,505€
3,79%
Echtzeit-Aktienkurs HALSTEAD, JAMES LS-,05
Bid:
Ask:
Aktienkurse zur HALSTEAD, JAMES LS-,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 21.04.2026 | 1,68 | 1,69 | 1,63 | 1,63 | -2,40% | - |
| 20.04.2026 | 1,64 | 1,68 | 1,63 | 1,67 | 7,74% | - |
| 17.04.2026 | 1,65 | 1,68 | 1,55 | 1,55 | -5,49% | - |
| 16.04.2026 | 1,62 | 1,66 | 1,61 | 1,64 | 1,55% | - |
| 15.04.2026 | 1,60 | 1,65 | 1,58 | 1,62 | 7,67% | - |
| 14.04.2026 | 1,60 | 1,63 | 1,50 | 1,50 | -6,25% | - |
| 13.04.2026 | 1,56 | 1,61 | 1,56 | 1,60 | 8,84% | - |
| 10.04.2026 | 1,59 | 1,61 | 1,47 | 1,47 | -0,68% | - |
| 09.04.2026 | 1,49 | 1,63 | 1,48 | 1,48 | -0,67% | - |
| 08.04.2026 | 1,49 | 1,50 | 1,46 | 1,49 | 14,62% | - |
| 07.04.2026 | 1,41 | 1,44 | 1,30 | 1,30 | -7,47% | - |
| 02.04.2026 | 1,41 | 1,43 | 1,38 | 1,41 | -2,43% | - |
| 01.04.2026 | 1,43 | 1,47 | 1,40 | 1,44 | 19,01% | - |
| 31.03.2026 | 1,39 | 1,44 | 1,21 | 1,21 | 5,22% | - |
| 30.03.2026 | 1,37 | 1,40 | 1,15 | 1,15 | -15,75% | - |
| 27.03.2026 | 1,38 | 1,40 | 1,36 | 1,37 | -1,09% | - |
| 26.03.2026 | 1,38 | 1,40 | 1,36 | 1,38 | -0,36% | - |
| 25.03.2026 | 1,39 | 1,42 | 1,38 | 1,39 | -0,36% | - |
| 24.03.2026 | 1,37 | 1,41 | 1,35 | 1,39 | 0,72% | - |
| 23.03.2026 | 1,30 | 1,39 | 1,28 | 1,38 | 6,56% | 133.538,00 |
| 20.03.2026 | 1,32 | 1,36 | 1,27 | 1,30 | 6,15% | 1.721.445,00 |
| 19.03.2026 | 1,33 | 1,37 | 1,22 | 1,22 | -8,96% | - |
| 18.03.2026 | 1,39 | 1,39 | 1,34 | 1,34 | -2,19% | - |
| 17.03.2026 | 1,39 | 1,41 | 1,36 | 1,37 | -1,44% | - |
| 16.03.2026 | 1,44 | 1,44 | 1,39 | 1,39 | -2,11% | - |
| 13.03.2026 | 1,43 | 1,45 | 1,40 | 1,42 | -0,70% | - |
| 12.03.2026 | 1,43 | 1,47 | 1,41 | 1,43 | -1,04% | - |
| 11.03.2026 | 1,53 | 1,53 | 1,43 | 1,45 | -5,56% | - |
| 10.03.2026 | 1,46 | 1,53 | 1,45 | 1,53 | 13,33% | - |
| 09.03.2026 | 1,45 | 1,53 | 1,35 | 1,35 | -10,00% | - |
| 06.03.2026 | 1,52 | 1,52 | 1,47 | 1,50 | -0,66% | - |
| 05.03.2026 | 1,49 | 1,51 | 1,45 | 1,51 | 1,00% | - |
| 04.03.2026 | 1,49 | 1,51 | 1,46 | 1,50 | 4,55% | 58.000,00 |
| 03.03.2026 | 1,49 | 1,51 | 1,43 | 1,43 | -4,98% | - |
| 02.03.2026 | 1,46 | 1,57 | 1,46 | 1,51 | 1,01% | - |
| 27.02.2026 | 1,56 | 1,56 | 1,47 | 1,49 | -0,67% | - |
| 26.02.2026 | 1,56 | 1,56 | 1,48 | 1,50 | -3,54% | - |
| 25.02.2026 | 1,56 | 1,56 | 1,49 | 1,56 | -0,32% | - |
| 24.02.2026 | 1,57 | 1,57 | 1,51 | 1,56 | -0,64% | - |
| 23.02.2026 | 1,58 | 1,59 | 1,50 | 1,57 | -0,63% | - |
| 20.02.2026 | 1,57 | 1,59 | 1,54 | 1,58 | 0,64% | - |
| 19.02.2026 | 1,58 | 1,58 | 1,50 | 1,57 | -0,32% | - |
| 18.02.2026 | 1,57 | 1,58 | 1,53 | 1,58 | 0,32% | - |
| 17.02.2026 | 1,58 | 1,59 | 1,50 | 1,57 | -0,95% | - |
| 16.02.2026 | 1,59 | 1,61 | 1,57 | 1,59 | 0,32% | - |
| 13.02.2026 | 1,59 | 1,60 | 1,57 | 1,58 | 6,76% | - |
| 12.02.2026 | 1,59 | 1,62 | 1,48 | 1,48 | 0,68% | - |
| 11.02.2026 | 1,61 | 1,62 | 1,47 | 1,47 | -8,13% | - |
| 10.02.2026 | 1,60 | 1,63 | 1,58 | 1,60 | 0,00% | - |
| 09.02.2026 | 1,62 | 1,63 | 1,59 | 1,60 | 5,96% | - |
| 06.02.2026 | 1,61 | 1,63 | 1,51 | 1,51 | 4,86% | - |
| 05.02.2026 | 1,64 | 1,66 | 1,44 | 1,44 | -12,20% | - |
| 04.02.2026 | 1,69 | 1,69 | 1,62 | 1,64 | 1,86% | - |
| 03.02.2026 | 1,65 | 1,68 | 1,61 | 1,61 | -1,83% | - |
| 02.02.2026 | 1,62 | 1,65 | 1,56 | 1,64 | 0,31% | - |
| 30.01.2026 | 1,58 | 1,66 | 1,56 | 1,64 | 3,48% | - |
| 29.01.2026 | 1,58 | 1,62 | 1,56 | 1,58 | -0,63% | - |
| 28.01.2026 | 1,57 | 1,62 | 1,56 | 1,59 | 1,92% | 78.750,00 |
| 27.01.2026 | 1,58 | 1,58 | 1,55 | 1,56 | 6,85% | - |
| 26.01.2026 | 1,57 | 1,59 | 1,46 | 1,46 | 0,00% | - |
| 23.01.2026 | 1,56 | 1,59 | 1,46 | 1,46 | 0,69% | - |
| 22.01.2026 | 1,54 | 1,57 | 1,45 | 1,45 | -5,54% | - |
| 21.01.2026 | 1,55 | 1,56 | 1,53 | 1,54 | -0,32% | - |
| 20.01.2026 | 1,61 | 1,62 | 1,54 | 1,54 | -4,94% | - |
| 19.01.2026 | 1,60 | 1,64 | 1,56 | 1,62 | -0,61% | - |
| 16.01.2026 | 1,63 | 1,63 | 1,58 | 1,63 | 0,00% | - |
| 15.01.2026 | 1,64 | 1,65 | 1,55 | 1,63 | -0,31% | - |
| 14.01.2026 | 1,64 | 1,64 | 1,55 | 1,64 | 0,00% | - |
| 13.01.2026 | 1,63 | 1,64 | 1,59 | 1,64 | 0,31% | - |
| 12.01.2026 | 1,63 | 1,64 | 1,59 | 1,63 | 5,16% | - |
| 09.01.2026 | 1,59 | 1,63 | 1,55 | 1,55 | 5,44% | - |
| 08.01.2026 | 1,56 | 1,59 | 1,47 | 1,47 | 1,38% | - |
| 07.01.2026 | 1,58 | 1,60 | 1,45 | 1,45 | -1,36% | - |