1,820€
0,55%
Echtzeit-Aktienkurs HALSTEAD, JAMES LS-,05
Bid:
Ask:
Aktienkurse zur HALSTEAD, JAMES LS-,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 1,87 | 1,90 | 1,86 | 1,87 | 0,00% | - |
| 02.07.2025 | 1,88 | 1,92 | 1,86 | 1,87 | -2,36% | - |
| 01.07.2025 | 1,88 | 1,92 | 1,86 | 1,91 | 1,87% | - |
| 30.06.2025 | 1,85 | 1,91 | 1,84 | 1,88 | 1,63% | - |
| 27.06.2025 | 1,74 | 1,85 | 1,74 | 1,85 | 3,07% | - |
| 26.06.2025 | 1,74 | 1,80 | 1,74 | 1,79 | 0,00% | 2.400,00 |
| 25.06.2025 | 1,77 | 1,88 | 1,77 | 1,79 | -1,65% | - |
| 24.06.2025 | 1,79 | 1,88 | 1,79 | 1,82 | -1,09% | - |
| 23.06.2025 | 1,89 | 1,89 | 1,79 | 1,84 | -2,65% | - |
| 20.06.2025 | 1,85 | 1,91 | 1,85 | 1,89 | -0,53% | - |
| 19.06.2025 | 1,92 | 1,92 | 1,89 | 1,90 | -0,78% | - |
| 18.06.2025 | 1,82 | 1,93 | 1,82 | 1,92 | 2,41% | - |
| 17.06.2025 | 1,88 | 1,88 | 1,87 | 1,87 | -0,53% | - |
| 16.06.2025 | 1,82 | 1,89 | 1,82 | 1,88 | 0,53% | - |
| 13.06.2025 | 1,87 | 1,88 | 1,83 | 1,87 | -0,27% | - |
| 12.06.2025 | 1,88 | 1,90 | 1,85 | 1,88 | -0,53% | - |
| 11.06.2025 | 1,81 | 1,90 | 1,81 | 1,89 | 1,07% | - |
| 10.06.2025 | 1,92 | 1,92 | 1,87 | 1,87 | -2,61% | - |
| 09.06.2025 | 1,87 | 1,94 | 1,87 | 1,92 | -0,78% | - |
| 06.06.2025 | 1,93 | 1,94 | 1,92 | 1,93 | 0,00% | - |
| 05.06.2025 | 1,86 | 1,93 | 1,86 | 1,93 | 0,78% | - |
| 04.06.2025 | 1,85 | 1,93 | 1,85 | 1,92 | 0,52% | - |
| 03.06.2025 | 1,85 | 1,91 | 1,85 | 1,91 | 2,97% | - |
| 02.06.2025 | 1,89 | 1,94 | 1,85 | 1,85 | -1,86% | - |
| 30.05.2025 | 1,90 | 1,93 | 1,88 | 1,89 | -0,53% | - |
| 29.05.2025 | 1,86 | 1,92 | 1,86 | 1,90 | -1,04% | - |
| 28.05.2025 | 1,86 | 1,96 | 1,86 | 1,92 | -0,26% | - |
| 27.05.2025 | 1,90 | 1,97 | 1,90 | 1,92 | -2,04% | - |
| 26.05.2025 | 1,95 | 1,96 | 1,95 | 1,96 | 0,00% | - |
| 23.05.2025 | 1,96 | 1,98 | 1,94 | 1,96 | 0,26% | - |
| 22.05.2025 | 1,89 | 1,98 | 1,89 | 1,96 | -0,26% | - |
| 21.05.2025 | 1,99 | 2,01 | 1,93 | 1,96 | -1,26% | - |
| 20.05.2025 | 1,96 | 2,02 | 1,96 | 1,99 | -1,73% | - |
| 19.05.2025 | 1,95 | 2,03 | 1,95 | 2,02 | 0,50% | - |
| 16.05.2025 | 1,99 | 2,02 | 1,96 | 2,01 | 0,75% | - |
| 15.05.2025 | 1,88 | 2,00 | 1,88 | 2,00 | 2,05% | - |
| 14.05.2025 | 1,97 | 1,97 | 1,93 | 1,96 | -0,51% | - |
| 13.05.2025 | 1,88 | 1,98 | 1,88 | 1,97 | 1,55% | - |
| 12.05.2025 | 1,98 | 2,02 | 1,93 | 1,94 | -2,27% | - |
| 09.05.2025 | 1,87 | 1,98 | 1,87 | 1,98 | 2,86% | - |
| 08.05.2025 | 1,85 | 1,94 | 1,85 | 1,93 | 1,32% | - |
| 07.05.2025 | 1,86 | 1,93 | 1,86 | 1,90 | -1,30% | - |
| 06.05.2025 | 1,87 | 1,93 | 1,85 | 1,93 | 2,67% | - |
| 05.05.2025 | 1,87 | 1,88 | 1,87 | 1,88 | 0,00% | - |
| 02.05.2025 | 1,82 | 1,88 | 1,82 | 1,88 | 4,17% | - |
| 30.04.2025 | 1,81 | 1,81 | 1,78 | 1,80 | -0,28% | - |
| 29.04.2025 | 1,79 | 1,82 | 1,77 | 1,81 | 0,84% | - |
| 28.04.2025 | 1,76 | 1,81 | 1,75 | 1,79 | 1,42% | - |
| 25.04.2025 | 1,72 | 1,77 | 1,69 | 1,77 | 3,22% | - |
| 24.04.2025 | 1,72 | 1,74 | 1,71 | 1,71 | -0,58% | - |
| 23.04.2025 | 1,69 | 1,75 | 1,69 | 1,72 | -0,29% | - |
| 22.04.2025 | 1,66 | 1,74 | 1,66 | 1,73 | 0,29% | - |
| 17.04.2025 | 1,72 | 1,75 | 1,68 | 1,72 | 0,00% | - |
| 16.04.2025 | 1,65 | 1,72 | 1,62 | 1,72 | 3,30% | - |
| 15.04.2025 | 1,59 | 1,67 | 1,59 | 1,67 | 2,46% | - |
| 14.04.2025 | 1,63 | 1,64 | 1,61 | 1,63 | 0,93% | - |
| 11.04.2025 | 1,62 | 1,63 | 1,60 | 1,61 | -0,31% | - |
| 10.04.2025 | 1,63 | 1,66 | 1,60 | 1,62 | 2,54% | - |
| 09.04.2025 | 1,55 | 1,58 | 1,52 | 1,58 | -0,32% | - |
| 08.04.2025 | 1,64 | 1,64 | 1,57 | 1,58 | 0,64% | - |
| 07.04.2025 | 1,51 | 1,63 | 1,45 | 1,57 | -0,63% | - |
| 04.04.2025 | 1,64 | 1,67 | 1,56 | 1,58 | -3,95% | - |
| 03.04.2025 | 1,63 | 1,68 | 1,62 | 1,65 | -2,66% | - |
| 02.04.2025 | 1,70 | 1,75 | 1,66 | 1,69 | -0,59% | - |
| 01.04.2025 | 1,69 | 1,75 | 1,69 | 1,70 | -2,02% | - |
| 31.03.2025 | 1,76 | 1,77 | 1,72 | 1,74 | -3,07% | - |
| 28.03.2025 | 1,80 | 1,84 | 1,75 | 1,79 | 2,87% | - |
| 27.03.2025 | 1,75 | 1,82 | 1,74 | 1,74 | -1,69% | - |
| 26.03.2025 | 1,78 | 1,79 | 1,75 | 1,77 | 0,00% | - |
| 25.03.2025 | 1,84 | 1,84 | 1,77 | 1,77 | -3,54% | - |
| 24.03.2025 | 1,80 | 1,84 | 1,77 | 1,84 | 1,94% | - |
| 21.03.2025 | 1,83 | 1,83 | 1,79 | 1,80 | -1,37% | - |
| 20.03.2025 | 1,75 | 1,85 | 1,75 | 1,83 | 1,11% | - |
| 19.03.2025 | 1,83 | 1,83 | 1,79 | 1,81 | -1,37% | - |
| 18.03.2025 | 1,77 | 1,86 | 1,77 | 1,83 | 0,27% | - |
| 17.03.2025 | 1,72 | 1,85 | 1,72 | 1,83 | 2,82% | - |
| 14.03.2025 | 1,77 | 1,83 | 1,76 | 1,78 | 0,85% | - |
| 13.03.2025 | 1,81 | 1,82 | 1,76 | 1,76 | -2,76% | - |
| 12.03.2025 | 1,78 | 1,81 | 1,75 | 1,81 | 2,55% | - |
| 11.03.2025 | 1,73 | 1,80 | 1,73 | 1,77 | -0,56% | - |
| 10.03.2025 | 1,76 | 1,84 | 1,76 | 1,78 | -1,39% | - |
| 07.03.2025 | 1,73 | 1,84 | 1,73 | 1,80 | 0,28% | - |
| 06.03.2025 | 1,76 | 1,83 | 1,76 | 1,80 | -0,28% | - |
| 05.03.2025 | 1,83 | 1,87 | 1,78 | 1,80 | -1,37% | - |
| 04.03.2025 | 1,93 | 1,95 | 1,79 | 1,83 | -5,19% | - |
| 03.03.2025 | 1,85 | 1,95 | 1,85 | 1,93 | 1,05% | - |
| 28.02.2025 | 1,89 | 2,01 | 1,89 | 1,91 | -2,56% | - |
| 27.02.2025 | 1,93 | 2,02 | 1,93 | 1,96 | -2,01% | - |
| 26.02.2025 | 1,90 | 2,02 | 1,90 | 2,00 | 5,00% | - |
| 25.02.2025 | 1,96 | 1,96 | 1,87 | 1,90 | -3,06% | - |
| 24.02.2025 | 1,95 | 1,98 | 1,86 | 1,96 | -0,25% | - |
| 21.02.2025 | 1,95 | 2,02 | 1,95 | 1,97 | 1,29% | - |
| 20.02.2025 | 1,99 | 2,02 | 1,94 | 1,94 | 0,52% | - |
| 19.02.2025 | 1,97 | 2,05 | 1,93 | 1,93 | -4,69% | - |
| 18.02.2025 | 2,04 | 2,08 | 2,00 | 2,03 | 0,00% | - |
| 17.02.2025 | 1,98 | 2,06 | 1,98 | 2,03 | -0,74% | - |
| 14.02.2025 | 1,96 | 2,05 | 1,96 | 2,04 | 0,99% | - |
| 13.02.2025 | 2,05 | 2,05 | 2,01 | 2,02 | -0,98% | - |
| 12.02.2025 | 2,04 | 2,08 | 2,01 | 2,04 | 0,74% | - |
| 11.02.2025 | 1,96 | 2,04 | 1,96 | 2,03 | 0,75% | - |