23,080$
3,04%
Echtzeit-Aktienkurs Lakeland Industries
Bid:
Ask:
Aktienkurse zur Lakeland Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 22,24 | 23,25 | 22,20 | 23,08 | 3,04% | 32.156,00 |
| 03.12.2024 | 22,35 | 22,64 | 21,86 | 22,40 | -0,13% | 34.703,00 |
| 02.12.2024 | 22,71 | 22,90 | 22,40 | 22,43 | -0,93% | 23.920,00 |
| 29.11.2024 | 22,08 | 22,77 | 22,01 | 22,64 | 3,71% | 17.249,00 |
| 27.11.2024 | 21,71 | 22,14 | 21,71 | 21,83 | -1,22% | 15.455,00 |
| 26.11.2024 | 21,51 | 22,10 | 21,40 | 22,10 | 2,27% | 28.344,00 |
| 25.11.2024 | 21,59 | 22,21 | 21,30 | 21,61 | 0,00% | 16.908,00 |
| 22.11.2024 | 22,14 | 22,19 | 21,50 | 21,61 | 2,22% | 23.198,00 |
| 20.11.2024 | 21,59 | 21,68 | 21,00 | 21,14 | -2,04% | 47.951,00 |
| 19.11.2024 | 20,66 | 21,74 | 20,57 | 21,58 | 4,91% | 31.103,00 |
| 18.11.2024 | 20,42 | 20,98 | 20,11 | 20,57 | 0,78% | 19.678,00 |
| 15.11.2024 | 20,07 | 20,50 | 19,85 | 20,41 | 1,14% | 35.668,00 |
| 14.11.2024 | 19,84 | 20,37 | 19,62 | 20,18 | 2,31% | 31.205,00 |
| 13.11.2024 | 20,62 | 20,62 | 19,44 | 19,73 | -3,40% | 60.449,00 |
| 12.11.2024 | 20,46 | 20,47 | 19,81 | 20,42 | 0,44% | 35.395,00 |
| 11.11.2024 | 20,44 | 20,61 | 20,25 | 20,33 | -0,54% | 26.273,00 |
| 08.11.2024 | 20,69 | 20,70 | 20,30 | 20,44 | -0,58% | 16.781,00 |
| 07.11.2024 | 20,63 | 20,79 | 20,34 | 20,56 | 1,33% | 19.209,00 |
| 06.11.2024 | 20,76 | 20,97 | 20,07 | 20,29 | -0,88% | 44.794,00 |
| 05.11.2024 | 20,05 | 20,68 | 19,93 | 20,47 | 4,39% | 42.327,00 |
| 04.11.2024 | 19,43 | 19,77 | 19,43 | 19,61 | 1,76% | 25.586,00 |
| 01.11.2024 | 18,39 | 19,49 | 18,39 | 19,27 | 3,52% | 91.307,00 |
| 31.10.2024 | 19,31 | 19,31 | 18,58 | 18,62 | -4,39% | 80.164,00 |
| 30.10.2024 | 19,70 | 20,24 | 19,47 | 19,47 | -1,91% | 101.904,00 |
| 29.10.2024 | 19,98 | 20,04 | 19,41 | 19,85 | -1,15% | 62.159,00 |
| 28.10.2024 | 20,18 | 20,52 | 20,08 | 20,08 | -0,84% | 20.949,00 |
| 25.10.2024 | 20,52 | 20,90 | 20,05 | 20,25 | -2,88% | 46.568,00 |
| 24.10.2024 | 21,16 | 21,22 | 20,85 | 20,85 | -0,95% | 29.540,00 |
| 23.10.2024 | 20,99 | 21,50 | 20,67 | 21,05 | -1,54% | 37.141,00 |
| 22.10.2024 | 21,59 | 21,59 | 21,11 | 21,38 | -1,79% | 37.339,00 |
| 21.10.2024 | 20,82 | 21,87 | 20,64 | 21,77 | 5,12% | 40.162,00 |
| 18.10.2024 | 20,52 | 20,94 | 20,52 | 20,71 | 0,44% | 20.098,00 |
| 17.10.2024 | 20,61 | 20,72 | 20,32 | 20,62 | -0,96% | 32.381,00 |
| 16.10.2024 | 19,89 | 20,82 | 19,89 | 20,82 | 5,69% | 41.482,00 |
| 15.10.2024 | 19,65 | 19,90 | 19,55 | 19,70 | -1,50% | 39.432,00 |
| 14.10.2024 | 19,66 | 20,15 | 19,65 | 20,00 | 1,78% | 32.896,00 |
| 11.10.2024 | 19,52 | 19,72 | 19,48 | 19,65 | 1,24% | 23.269,00 |
| 10.10.2024 | 19,55 | 19,55 | 19,27 | 19,41 | -0,56% | 7.320,00 |
| 09.10.2024 | 19,38 | 19,60 | 19,32 | 19,52 | 1,09% | 39.049,00 |
| 08.10.2024 | 19,12 | 19,44 | 19,09 | 19,31 | 0,99% | 26.892,00 |
| 07.10.2024 | 19,18 | 19,20 | 18,42 | 19,12 | -0,68% | 88.802,00 |
| 04.10.2024 | 19,37 | 19,55 | 19,19 | 19,25 | -0,16% | 17.788,00 |
| 03.10.2024 | 19,50 | 19,81 | 19,22 | 19,28 | -1,28% | 30.662,00 |
| 02.10.2024 | 20,08 | 20,19 | 19,49 | 19,53 | -2,64% | 42.343,00 |
| 01.10.2024 | 20,00 | 20,11 | 19,76 | 20,06 | -0,20% | 43.562,00 |
| 30.09.2024 | 20,25 | 20,45 | 19,87 | 20,10 | -0,40% | 31.321,00 |
| 27.09.2024 | 20,30 | 20,55 | 20,06 | 20,18 | -0,69% | 27.231,00 |
| 26.09.2024 | 20,45 | 20,50 | 20,27 | 20,32 | -0,05% | 20.423,00 |
| 25.09.2024 | 20,76 | 20,95 | 20,33 | 20,33 | -1,60% | 36.537,00 |
| 24.09.2024 | 20,03 | 20,74 | 20,03 | 20,66 | 3,20% | 21.668,00 |
| 23.09.2024 | 20,42 | 20,42 | 19,89 | 20,02 | -1,04% | 27.334,00 |
| 20.09.2024 | 20,06 | 20,46 | 19,99 | 20,23 | 0,90% | 33.938,00 |
| 19.09.2024 | 20,06 | 20,25 | 19,87 | 20,05 | 0,25% | 23.035,00 |
| 18.09.2024 | 20,23 | 20,46 | 19,64 | 20,00 | -0,10% | 31.709,00 |
| 17.09.2024 | 20,47 | 20,56 | 19,87 | 20,02 | -1,91% | 49.070,00 |
| 16.09.2024 | 20,76 | 20,76 | 20,35 | 20,41 | -0,58% | 25.522,00 |
| 13.09.2024 | 20,70 | 20,87 | 20,42 | 20,53 | 1,68% | 28.004,00 |
| 12.09.2024 | 19,83 | 20,50 | 19,75 | 20,19 | 3,22% | 51.690,00 |
| 11.09.2024 | 19,89 | 20,58 | 19,15 | 19,56 | 1,14% | 111.700,00 |
| 10.09.2024 | 19,51 | 19,84 | 18,40 | 19,34 | -1,43% | 159.682,00 |
| 09.09.2024 | 21,23 | 21,23 | 19,52 | 19,62 | -8,02% | 107.670,00 |
| 06.09.2024 | 21,86 | 21,86 | 21,12 | 21,33 | -2,69% | 54.639,00 |
| 05.09.2024 | 21,50 | 22,15 | 21,12 | 21,92 | -7,82% | 117.517,00 |
| 04.09.2024 | 23,77 | 23,88 | 23,35 | 23,78 | 0,00% | 61.111,00 |
| 03.09.2024 | 23,97 | 24,35 | 23,61 | 23,78 | -1,33% | 40.842,00 |
| 30.08.2024 | 23,88 | 24,18 | 23,72 | 24,10 | 1,26% | 25.494,00 |
| 29.08.2024 | 23,68 | 23,99 | 23,66 | 23,80 | 0,17% | 22.737,00 |
| 28.08.2024 | 23,85 | 24,30 | 23,67 | 23,76 | 0,42% | 42.027,00 |
| 27.08.2024 | 23,20 | 23,78 | 23,01 | 23,66 | 0,13% | 21.760,00 |
| 26.08.2024 | 24,01 | 24,29 | 22,85 | 23,63 | -4,39% | 89.582,00 |
| 23.08.2024 | 24,63 | 25,29 | 24,24 | 24,72 | 1,04% | 53.186,00 |
| 22.08.2024 | 24,65 | 24,89 | 24,22 | 24,46 | -0,65% | 26.949,00 |
| 21.08.2024 | 24,55 | 24,91 | 24,55 | 24,62 | 0,33% | 21.872,00 |
| 20.08.2024 | 24,75 | 24,99 | 23,84 | 24,54 | -1,52% | 33.945,00 |
| 19.08.2024 | 24,47 | 26,10 | 24,18 | 24,92 | 3,62% | 145.429,00 |
| 16.08.2024 | 24,01 | 24,05 | 23,63 | 24,05 | 1,31% | 50.281,00 |
| 15.08.2024 | 23,58 | 24,41 | 23,55 | 23,74 | 3,26% | 21.311,00 |
| 14.08.2024 | 23,00 | 23,22 | 22,70 | 22,99 | -0,04% | 10.708,00 |
| 13.08.2024 | 23,13 | 23,43 | 22,78 | 23,00 | -0,43% | 18.995,00 |
| 12.08.2024 | 22,99 | 23,22 | 22,77 | 23,10 | 0,48% | 17.633,00 |
| 09.08.2024 | 23,11 | 23,39 | 22,89 | 22,99 | 0,20% | 13.695,00 |
| 08.08.2024 | 22,78 | 23,05 | 22,59 | 22,95 | 4,06% | 10.760,00 |
| 07.08.2024 | 22,18 | 22,50 | 21,87 | 22,05 | -0,23% | 15.761,00 |
| 06.08.2024 | 22,14 | 22,43 | 21,32 | 22,10 | 0,82% | 10.383,00 |
| 05.08.2024 | 21,60 | 22,30 | 21,53 | 21,92 | -3,22% | 24.182,00 |
| 02.08.2024 | 23,27 | 23,27 | 21,93 | 22,65 | -2,83% | 28.957,00 |
| 01.08.2024 | 23,66 | 23,66 | 22,83 | 23,31 | -1,50% | 24.687,00 |
| 31.07.2024 | 24,36 | 24,39 | 23,25 | 23,67 | -2,29% | 20.153,00 |
| 30.07.2024 | 23,77 | 24,69 | 23,54 | 24,22 | 2,89% | 57.751,00 |
| 29.07.2024 | 23,66 | 23,83 | 23,36 | 23,54 | -0,51% | 16.078,00 |
| 26.07.2024 | 23,84 | 24,20 | 23,41 | 23,66 | -0,29% | 16.804,00 |
| 25.07.2024 | 23,42 | 24,00 | 23,25 | 23,73 | 0,34% | 42.246,00 |
| 24.07.2024 | 24,00 | 24,13 | 23,33 | 23,65 | -2,11% | 19.965,00 |
| 23.07.2024 | 24,23 | 24,73 | 23,99 | 24,16 | -0,29% | 34.810,00 |
| 22.07.2024 | 22,66 | 24,47 | 22,63 | 24,23 | 7,31% | 50.379,00 |
| 19.07.2024 | 22,83 | 23,01 | 22,16 | 22,58 | -0,83% | 22.741,00 |
| 18.07.2024 | 23,16 | 23,69 | 22,39 | 22,77 | -2,19% | 38.158,00 |
| 17.07.2024 | 23,07 | 23,45 | 22,87 | 23,28 | 0,65% | 23.893,00 |
| 16.07.2024 | 22,73 | 23,24 | 22,73 | 23,13 | 1,09% | 27.031,00 |
| 15.07.2024 | 22,75 | 23,46 | 22,59 | 22,88 | -0,26% | 61.780,00 |