15,500$
-3,61%
Echtzeit-Aktienkurs Hayward Holdings
Bid:
Ask:
Aktienkurse zur Hayward Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 16,18 | 16,22 | 15,48 | 15,50 | -3,61% | 3.525.119,00 |
| 17.12.2024 | 16,20 | 16,23 | 16,00 | 16,08 | -0,68% | 3.523.884,00 |
| 16.12.2024 | 16,39 | 16,39 | 16,00 | 16,19 | -0,37% | 2.232.800,00 |
| 13.12.2024 | 16,75 | 16,75 | 16,03 | 16,25 | -1,63% | 2.151.603,00 |
| 12.12.2024 | 16,34 | 16,55 | 16,20 | 16,52 | 1,54% | 1.888.520,00 |
| 11.12.2024 | 16,08 | 16,29 | 15,90 | 16,27 | 1,88% | 1.628.602,00 |
| 10.12.2024 | 15,96 | 16,02 | 15,72 | 15,97 | -0,13% | 1.615.196,00 |
| 09.12.2024 | 16,13 | 16,20 | 15,94 | 15,99 | -0,37% | 1.414.551,00 |
| 06.12.2024 | 15,81 | 16,14 | 15,77 | 16,05 | 1,65% | 1.758.916,00 |
| 05.12.2024 | 15,93 | 15,99 | 15,78 | 15,79 | -1,37% | 1.271.828,00 |
| 04.12.2024 | 15,91 | 16,10 | 15,88 | 16,01 | 0,19% | 1.524.278,00 |
| 03.12.2024 | 16,00 | 16,15 | 15,93 | 15,98 | -0,12% | 1.365.897,00 |
| 02.12.2024 | 16,17 | 16,17 | 15,87 | 16,00 | -0,99% | 1.849.959,00 |
| 29.11.2024 | 16,26 | 16,35 | 16,00 | 16,16 | -0,12% | 1.038.170,00 |
| 27.11.2024 | 16,38 | 16,55 | 15,98 | 16,18 | -0,92% | 2.115.165,00 |
| 26.11.2024 | 16,28 | 16,42 | 15,91 | 16,33 | -0,43% | 2.137.153,00 |
| 25.11.2024 | 16,30 | 16,84 | 16,22 | 16,40 | 2,12% | 3.656.496,00 |
| 22.11.2024 | 16,07 | 16,17 | 15,88 | 16,06 | 1,97% | 2.581.214,00 |
| 20.11.2024 | 15,96 | 16,18 | 15,71 | 15,75 | -1,13% | 1.574.056,00 |
| 19.11.2024 | 16,02 | 16,13 | 15,77 | 15,93 | -1,06% | 2.620.214,00 |
| 18.11.2024 | 16,06 | 16,37 | 15,92 | 16,10 | 0,25% | 1.685.282,00 |
| 15.11.2024 | 15,73 | 16,07 | 15,63 | 16,06 | 1,97% | 2.741.388,00 |
| 14.11.2024 | 15,85 | 15,97 | 15,71 | 15,75 | -0,19% | 1.984.008,00 |
| 13.11.2024 | 15,92 | 16,22 | 15,78 | 15,78 | -0,75% | 2.478.309,00 |
| 12.11.2024 | 15,93 | 16,08 | 15,79 | 15,90 | -0,56% | 1.885.394,00 |
| 11.11.2024 | 16,11 | 16,25 | 15,83 | 15,99 | -0,37% | 2.463.223,00 |
| 08.11.2024 | 16,22 | 16,38 | 15,97 | 16,05 | -0,99% | 2.995.585,00 |
| 07.11.2024 | 16,29 | 16,49 | 16,03 | 16,21 | -0,73% | 3.002.001,00 |
| 06.11.2024 | 16,71 | 16,87 | 16,16 | 16,33 | 0,31% | 2.287.935,00 |
| 05.11.2024 | 16,06 | 16,38 | 15,88 | 16,28 | 0,56% | 1.589.927,00 |
| 04.11.2024 | 16,15 | 16,78 | 16,11 | 16,19 | 0,25% | 2.231.990,00 |
| 01.11.2024 | 16,39 | 16,56 | 16,12 | 16,15 | -0,68% | 2.403.172,00 |
| 31.10.2024 | 16,51 | 16,69 | 16,22 | 16,26 | -2,05% | 3.242.226,00 |
| 30.10.2024 | 16,00 | 16,85 | 15,89 | 16,60 | 5,93% | 6.415.067,00 |
| 29.10.2024 | 15,99 | 16,40 | 15,54 | 15,67 | 5,88% | 4.603.964,00 |
| 28.10.2024 | 14,92 | 15,01 | 14,72 | 14,80 | -0,20% | 1.544.648,00 |
| 25.10.2024 | 15,14 | 15,18 | 14,80 | 14,83 | -2,05% | 984.519,00 |
| 24.10.2024 | 15,13 | 15,19 | 14,96 | 15,14 | 1,14% | 1.693.903,00 |
| 23.10.2024 | 15,14 | 15,25 | 14,81 | 14,97 | -1,58% | 977.816,00 |
| 22.10.2024 | 15,18 | 15,31 | 15,06 | 15,21 | -0,72% | 1.509.671,00 |
| 21.10.2024 | 15,56 | 15,71 | 15,24 | 15,32 | -2,23% | 953.053,00 |
| 18.10.2024 | 15,70 | 15,87 | 15,55 | 15,67 | 0,13% | 1.527.399,00 |
| 17.10.2024 | 15,44 | 15,67 | 15,30 | 15,65 | 1,23% | 1.179.326,00 |
| 16.10.2024 | 15,16 | 15,58 | 15,15 | 15,46 | 2,18% | 1.243.559,00 |
| 15.10.2024 | 15,00 | 15,41 | 14,97 | 15,13 | 0,87% | 1.310.769,00 |
| 14.10.2024 | 14,76 | 15,02 | 14,63 | 15,00 | 1,63% | 630.835,00 |
| 11.10.2024 | 14,56 | 14,89 | 14,48 | 14,76 | 1,23% | 685.106,00 |
| 10.10.2024 | 14,28 | 14,62 | 14,15 | 14,58 | 0,55% | 1.595.193,00 |
| 09.10.2024 | 14,69 | 14,72 | 14,43 | 14,50 | -0,96% | 1.035.181,00 |
| 08.10.2024 | 14,68 | 14,77 | 14,51 | 14,64 | -0,41% | 1.111.496,00 |
| 07.10.2024 | 14,69 | 14,73 | 14,44 | 14,70 | -0,61% | 1.669.818,00 |
| 04.10.2024 | 14,97 | 15,04 | 14,61 | 14,79 | -0,67% | 1.031.932,00 |
| 03.10.2024 | 14,88 | 15,00 | 14,75 | 14,89 | -0,73% | 1.553.444,00 |
| 02.10.2024 | 15,10 | 15,21 | 14,94 | 15,00 | -1,19% | 907.047,00 |
| 01.10.2024 | 15,29 | 15,39 | 15,05 | 15,18 | -1,04% | 1.248.386,00 |
| 30.09.2024 | 15,18 | 15,50 | 15,11 | 15,34 | 0,52% | 1.972.170,00 |
| 27.09.2024 | 14,99 | 15,45 | 14,98 | 15,26 | 3,11% | 1.974.839,00 |
| 26.09.2024 | 14,61 | 14,82 | 14,54 | 14,80 | 2,35% | 1.083.032,00 |
| 25.09.2024 | 14,74 | 14,80 | 14,41 | 14,46 | -2,43% | 1.524.571,00 |
| 24.09.2024 | 14,79 | 14,96 | 14,76 | 14,82 | 0,54% | 929.171,00 |
| 23.09.2024 | 14,80 | 14,92 | 14,66 | 14,74 | -0,07% | 1.459.110,00 |
| 20.09.2024 | 14,98 | 15,09 | 14,73 | 14,75 | -1,93% | 5.181.637,00 |
| 19.09.2024 | 15,07 | 15,25 | 14,91 | 15,04 | 2,17% | 3.165.147,00 |
| 18.09.2024 | 14,17 | 15,04 | 14,12 | 14,72 | 4,10% | 2.658.447,00 |
| 17.09.2024 | 13,70 | 14,19 | 13,70 | 14,14 | 4,12% | 2.458.263,00 |
| 16.09.2024 | 13,70 | 13,95 | 13,47 | 13,58 | 0,15% | 3.177.859,00 |
| 13.09.2024 | 13,86 | 13,89 | 12,92 | 13,56 | -0,88% | 6.429.201,00 |
| 12.09.2024 | 13,95 | 14,10 | 13,47 | 13,68 | -2,49% | 2.290.429,00 |
| 11.09.2024 | 14,03 | 14,16 | 13,80 | 14,03 | -0,57% | 2.488.524,00 |
| 10.09.2024 | 14,19 | 14,32 | 14,01 | 14,11 | 0,21% | 1.158.386,00 |
| 09.09.2024 | 13,99 | 14,18 | 13,79 | 14,08 | 0,93% | 1.207.555,00 |
| 06.09.2024 | 14,18 | 14,43 | 13,85 | 13,95 | -1,62% | 1.394.885,00 |
| 05.09.2024 | 14,25 | 14,37 | 14,12 | 14,18 | -0,49% | 1.283.206,00 |
| 04.09.2024 | 14,11 | 14,43 | 14,10 | 14,25 | 0,49% | 1.302.145,00 |
| 03.09.2024 | 14,80 | 14,80 | 14,03 | 14,18 | -4,45% | 1.174.938,00 |
| 30.08.2024 | 14,82 | 14,88 | 14,66 | 14,84 | 1,09% | 1.208.853,00 |
| 29.08.2024 | 14,81 | 14,90 | 14,60 | 14,68 | -0,14% | 859.183,00 |
| 28.08.2024 | 14,68 | 14,91 | 14,67 | 14,70 | -0,88% | 1.135.526,00 |
| 27.08.2024 | 15,00 | 15,01 | 14,72 | 14,83 | -1,26% | 688.408,00 |
| 26.08.2024 | 15,16 | 15,31 | 14,97 | 15,02 | 0,07% | 1.023.576,00 |
| 23.08.2024 | 14,51 | 15,09 | 14,40 | 15,01 | 4,16% | 820.057,00 |
| 22.08.2024 | 14,42 | 14,55 | 14,28 | 14,41 | -0,35% | 829.137,00 |
| 21.08.2024 | 14,27 | 14,47 | 14,21 | 14,46 | 1,97% | 605.037,00 |
| 20.08.2024 | 14,18 | 14,23 | 14,05 | 14,18 | 0,00% | 591.620,00 |
| 19.08.2024 | 14,11 | 14,36 | 14,02 | 14,18 | 0,93% | 1.281.865,00 |
| 16.08.2024 | 14,07 | 14,22 | 14,00 | 14,05 | -0,78% | 945.677,00 |
| 15.08.2024 | 14,36 | 14,36 | 14,04 | 14,16 | 0,93% | 1.758.470,00 |
| 14.08.2024 | 14,15 | 14,29 | 13,89 | 14,03 | -0,07% | 1.442.016,00 |
| 13.08.2024 | 14,02 | 14,11 | 13,84 | 14,04 | 0,93% | 1.093.660,00 |
| 12.08.2024 | 14,00 | 14,13 | 13,84 | 13,91 | -1,00% | 1.261.241,00 |
| 09.08.2024 | 14,10 | 14,17 | 13,88 | 14,05 | -0,14% | 1.487.585,00 |
| 08.08.2024 | 13,98 | 14,18 | 13,92 | 14,07 | 1,59% | 1.798.134,00 |
| 07.08.2024 | 14,16 | 14,38 | 13,81 | 13,85 | -0,93% | 1.126.576,00 |
| 06.08.2024 | 13,81 | 14,30 | 13,66 | 13,98 | 0,87% | 1.689.282,00 |
| 05.08.2024 | 13,14 | 13,90 | 13,03 | 13,86 | -1,70% | 1.283.350,00 |
| 02.08.2024 | 13,93 | 14,13 | 13,66 | 14,10 | -1,61% | 1.508.876,00 |
| 01.08.2024 | 14,54 | 15,02 | 14,18 | 14,33 | -3,11% | 2.058.282,00 |
| 31.07.2024 | 14,98 | 15,26 | 14,72 | 14,79 | 0,20% | 3.503.868,00 |
| 30.07.2024 | 14,71 | 15,40 | 14,29 | 14,76 | 9,41% | 7.292.425,00 |
| 29.07.2024 | 13,50 | 13,75 | 13,41 | 13,49 | 0,22% | 2.035.783,00 |