13,850$
-3,01%
Echtzeit-Aktienkurs Hayward Holdings
Bid:
Ask:
Aktienkurse zur Hayward Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.03.2026 | 14,21 | 14,35 | 13,80 | 13,85 | -3,01% | 2.138.820,00 |
| 17.03.2026 | 14,27 | 14,44 | 14,20 | 14,28 | 0,49% | 1.659.346,00 |
| 16.03.2026 | 14,51 | 14,51 | 14,16 | 14,21 | -0,28% | 1.659.180,00 |
| 13.03.2026 | 14,17 | 14,54 | 14,02 | 14,25 | -0,21% | 1.377.093,00 |
| 12.03.2026 | 14,35 | 14,49 | 14,25 | 14,28 | -1,79% | 1.601.855,00 |
| 11.03.2026 | 14,56 | 14,66 | 14,44 | 14,54 | -1,02% | 1.384.236,00 |
| 10.03.2026 | 14,65 | 14,97 | 14,45 | 14,69 | -0,54% | 1.484.906,00 |
| 09.03.2026 | 14,34 | 14,87 | 14,22 | 14,77 | -0,67% | 2.192.572,00 |
| 06.03.2026 | 15,94 | 15,94 | 14,74 | 14,87 | -3,19% | 2.718.926,00 |
| 05.03.2026 | 15,50 | 15,51 | 15,12 | 15,36 | -0,90% | 2.596.746,00 |
| 04.03.2026 | 15,89 | 15,89 | 15,39 | 15,50 | -0,51% | 2.068.372,00 |
| 03.03.2026 | 15,60 | 15,81 | 15,44 | 15,58 | -2,50% | 2.141.606,00 |
| 02.03.2026 | 15,71 | 16,22 | 15,46 | 15,98 | -0,12% | 3.631.085,00 |
| 27.02.2026 | 15,85 | 16,09 | 15,58 | 16,00 | 1,39% | 4.221.570,00 |
| 26.02.2026 | 15,21 | 15,85 | 15,06 | 15,78 | 5,27% | 4.041.340,00 |
| 25.02.2026 | 15,43 | 15,57 | 14,80 | 14,99 | -4,34% | 4.558.338,00 |
| 24.02.2026 | 15,81 | 16,14 | 15,58 | 15,67 | -3,69% | 3.028.988,00 |
| 20.02.2026 | 16,32 | 16,73 | 16,21 | 16,27 | -0,61% | 2.532.436,00 |
| 19.02.2026 | 16,30 | 16,45 | 16,14 | 16,37 | -1,44% | 1.469.788,00 |
| 18.02.2026 | 16,47 | 16,70 | 16,43 | 16,61 | 0,79% | 1.217.886,00 |
| 17.02.2026 | 16,76 | 16,77 | 16,21 | 16,48 | -1,38% | 1.145.339,00 |
| 13.02.2026 | 16,55 | 16,91 | 16,51 | 16,71 | 1,15% | 1.180.358,00 |
| 12.02.2026 | 17,10 | 17,24 | 16,49 | 16,52 | -2,25% | 1.954.794,00 |
| 11.02.2026 | 17,01 | 17,07 | 16,66 | 16,90 | -0,18% | 1.257.433,00 |
| 10.02.2026 | 16,66 | 17,05 | 16,65 | 16,93 | 1,87% | 1.282.305,00 |
| 09.02.2026 | 16,65 | 16,87 | 16,56 | 16,62 | -0,54% | 1.742.038,00 |
| 06.02.2026 | 16,11 | 16,83 | 16,11 | 16,71 | 4,57% | 2.101.369,00 |
| 05.02.2026 | 16,15 | 16,28 | 15,91 | 15,98 | -1,42% | 2.184.490,00 |
| 04.02.2026 | 15,79 | 16,36 | 15,79 | 16,21 | 4,65% | 2.597.156,00 |
| 03.02.2026 | 16,16 | 16,22 | 15,36 | 15,49 | -3,79% | 3.631.449,00 |
| 02.02.2026 | 16,20 | 16,27 | 15,93 | 16,10 | -0,25% | 1.369.012,00 |
| 30.01.2026 | 16,19 | 16,21 | 15,87 | 16,14 | -0,98% | 1.914.644,00 |
| 29.01.2026 | 16,32 | 16,55 | 16,05 | 16,30 | 0,00% | 1.644.760,00 |
| 28.01.2026 | 16,38 | 16,58 | 16,24 | 16,30 | -0,61% | 1.399.514,00 |
| 27.01.2026 | 16,36 | 16,53 | 16,23 | 16,40 | -0,24% | 956.286,00 |
| 26.01.2026 | 16,66 | 16,75 | 16,36 | 16,44 | -1,73% | 866.362,00 |
| 22.01.2026 | 16,69 | 16,97 | 16,64 | 16,73 | -0,06% | 2.124.194,00 |
| 21.01.2026 | 16,67 | 16,90 | 16,56 | 16,74 | 1,15% | 2.355.816,00 |
| 20.01.2026 | 16,72 | 16,72 | 16,42 | 16,55 | -1,78% | 1.321.784,00 |
| 16.01.2026 | 16,78 | 16,91 | 16,74 | 16,85 | 0,66% | 1.324.225,00 |
| 15.01.2026 | 16,50 | 16,86 | 16,40 | 16,74 | 1,45% | 1.268.159,00 |
| 14.01.2026 | 16,44 | 16,56 | 16,12 | 16,50 | 0,36% | 1.398.481,00 |
| 13.01.2026 | 16,46 | 16,66 | 16,34 | 16,44 | 0,55% | 1.679.681,00 |
| 12.01.2026 | 16,40 | 16,42 | 16,19 | 16,35 | -0,61% | 1.648.262,00 |
| 09.01.2026 | 16,02 | 16,48 | 15,98 | 16,45 | 2,36% | 1.716.754,00 |
| 08.01.2026 | 15,50 | 16,10 | 15,50 | 16,07 | 3,15% | 1.271.134,00 |
| 07.01.2026 | 16,03 | 16,03 | 15,58 | 15,58 | -2,44% | 1.292.215,00 |
| 06.01.2026 | 15,64 | 16,05 | 15,55 | 15,97 | 0,69% | 1.462.801,00 |
| 05.01.2026 | 15,78 | 16,08 | 15,71 | 15,86 | 0,57% | 1.431.607,00 |
| 02.01.2026 | 15,53 | 15,84 | 15,45 | 15,77 | 2,07% | 1.721.404,00 |
| 31.12.2025 | 15,74 | 15,79 | 15,39 | 15,45 | -1,90% | 1.439.167,00 |
| 30.12.2025 | 15,84 | 15,90 | 15,69 | 15,75 | -0,25% | 1.057.753,00 |
| 29.12.2025 | 16,00 | 16,01 | 15,75 | 15,79 | -0,94% | 831.589,00 |
| 26.12.2025 | 15,98 | 15,98 | 15,83 | 15,94 | -0,06% | 754.642,00 |
| 24.12.2025 | 16,05 | 16,05 | 15,90 | 15,95 | -0,19% | 398.870,00 |
| 23.12.2025 | 16,02 | 16,06 | 15,91 | 15,98 | 0,06% | 828.500,00 |
| 22.12.2025 | 15,95 | 16,17 | 15,90 | 15,97 | -0,13% | 1.443.222,00 |
| 19.12.2025 | 15,99 | 16,04 | 15,85 | 15,99 | 0,00% | 4.088.581,00 |
| 18.12.2025 | 15,90 | 16,17 | 15,90 | 15,99 | 1,33% | 1.685.143,00 |
| 17.12.2025 | 15,94 | 16,05 | 15,60 | 15,78 | -0,94% | 1.313.847,00 |
| 16.12.2025 | 16,03 | 16,17 | 15,77 | 15,93 | -0,25% | 1.364.466,00 |
| 15.12.2025 | 16,18 | 16,18 | 15,84 | 15,97 | -0,25% | 1.381.746,00 |
| 12.12.2025 | 16,10 | 16,11 | 15,78 | 16,01 | -0,12% | 1.758.085,00 |
| 11.12.2025 | 16,01 | 16,16 | 15,92 | 16,03 | 0,25% | 1.378.423,00 |
| 10.12.2025 | 15,73 | 16,07 | 15,65 | 15,99 | 2,11% | 1.723.473,00 |
| 09.12.2025 | 15,80 | 15,94 | 15,65 | 15,66 | -1,20% | 973.756,00 |
| 08.12.2025 | 16,32 | 16,32 | 15,81 | 15,85 | -1,49% | 1.350.265,00 |
| 05.12.2025 | 16,17 | 16,25 | 16,05 | 16,09 | -0,49% | 1.057.227,00 |
| 04.12.2025 | 16,35 | 16,41 | 16,13 | 16,17 | -1,22% | 781.083,00 |
| 03.12.2025 | 16,38 | 16,60 | 16,33 | 16,37 | 0,00% | 931.709,00 |
| 02.12.2025 | 16,47 | 16,47 | 16,19 | 16,37 | 0,06% | 1.031.888,00 |
| 01.12.2025 | 16,24 | 16,51 | 16,14 | 16,36 | -0,55% | 1.321.841,00 |
| 28.11.2025 | 16,59 | 16,59 | 16,40 | 16,45 | -0,66% | 730.852,00 |
| 26.11.2025 | 16,41 | 16,81 | 16,41 | 16,56 | 0,30% | 2.775.435,00 |
| 25.11.2025 | 15,92 | 16,60 | 15,92 | 16,51 | 4,49% | 2.172.619,00 |
| 24.11.2025 | 15,56 | 15,95 | 15,40 | 15,80 | 4,57% | 1.430.453,00 |
| 20.11.2025 | 15,34 | 15,40 | 14,98 | 15,11 | 0,00% | 1.357.386,00 |
| 19.11.2025 | 15,30 | 15,35 | 15,00 | 15,11 | -0,98% | 1.376.983,00 |
| 18.11.2025 | 15,20 | 15,38 | 15,05 | 15,26 | -0,20% | 1.878.743,00 |
| 17.11.2025 | 15,49 | 15,56 | 15,25 | 15,29 | -3,11% | 2.043.418,00 |
| 13.11.2025 | 15,97 | 16,14 | 15,65 | 15,78 | -1,62% | 1.437.118,00 |
| 12.11.2025 | 16,25 | 16,41 | 16,01 | 16,04 | -0,37% | 1.457.673,00 |
| 11.11.2025 | 16,03 | 16,22 | 15,98 | 16,10 | -0,19% | 1.008.326,00 |
| 10.11.2025 | 16,04 | 16,20 | 15,86 | 16,13 | 1,51% | 1.368.871,00 |
| 07.11.2025 | 15,86 | 16,04 | 15,73 | 15,89 | -0,63% | 1.548.782,00 |
| 06.11.2025 | 16,12 | 16,37 | 15,97 | 15,99 | -0,81% | 1.880.331,00 |
| 05.11.2025 | 16,07 | 16,24 | 15,89 | 16,12 | -0,43% | 2.452.181,00 |
| 04.11.2025 | 16,31 | 16,53 | 16,15 | 16,19 | -2,18% | 2.967.946,00 |
| 03.11.2025 | 16,94 | 16,94 | 16,46 | 16,55 | -2,47% | 3.642.724,00 |
| 31.10.2025 | 17,20 | 17,29 | 16,83 | 16,97 | -1,45% | 2.705.698,00 |
| 30.10.2025 | 17,20 | 17,73 | 17,08 | 17,22 | 0,29% | 4.637.884,00 |
| 29.10.2025 | 17,00 | 17,65 | 16,73 | 17,17 | 12,00% | 7.883.311,00 |
| 28.10.2025 | 15,40 | 15,51 | 15,24 | 15,33 | -0,65% | 1.621.053,00 |
| 27.10.2025 | 15,53 | 15,69 | 15,35 | 15,43 | -0,90% | 1.412.728,00 |
| 24.10.2025 | 15,52 | 15,78 | 15,51 | 15,57 | 1,50% | 1.721.426,00 |
| 23.10.2025 | 15,01 | 15,37 | 14,93 | 15,34 | 1,99% | 2.297.451,00 |
| 22.10.2025 | 15,46 | 15,63 | 15,04 | 15,04 | -3,22% | 1.808.208,00 |
| 21.10.2025 | 15,41 | 15,66 | 15,29 | 15,54 | 0,71% | 1.713.203,00 |
| 20.10.2025 | 15,31 | 15,53 | 15,17 | 15,43 | 1,38% | 1.149.851,00 |
| 17.10.2025 | 15,22 | 15,40 | 15,09 | 15,22 | -0,20% | 1.114.787,00 |