5,340$
-3,78%
Echtzeit-Aktienkurs Lazydays Holdings
Bid:
Ask:
Aktienkurse zur Lazydays Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.01.2024 | 5,53 | 5,74 | 5,27 | 5,34 | -3,78% | 52.123,00 |
| 12.01.2024 | 5,70 | 5,71 | 5,51 | 5,55 | -3,31% | 64.000,00 |
| 11.01.2024 | 5,73 | 5,83 | 5,58 | 5,74 | 1,23% | 30.668,00 |
| 10.01.2024 | 5,90 | 5,90 | 5,60 | 5,67 | -4,06% | 42.920,00 |
| 09.01.2024 | 5,78 | 5,95 | 5,78 | 5,91 | -0,17% | 42.804,00 |
| 08.01.2024 | 5,70 | 5,99 | 5,70 | 5,92 | -0,67% | 37.498,00 |
| 05.01.2024 | 5,79 | 6,00 | 5,61 | 5,96 | 1,53% | 171.791,00 |
| 04.01.2024 | 5,90 | 5,94 | 5,52 | 5,87 | 0,51% | 163.346,00 |
| 03.01.2024 | 6,35 | 6,35 | 5,78 | 5,84 | -8,32% | 109.900,00 |
| 02.01.2024 | 7,00 | 7,00 | 6,30 | 6,37 | -9,65% | 133.374,00 |
| 29.12.2023 | 6,99 | 7,17 | 6,98 | 7,05 | 1,00% | 90.880,00 |
| 28.12.2023 | 7,01 | 7,01 | 6,72 | 6,98 | 0,43% | 72.465,00 |
| 27.12.2023 | 7,14 | 7,14 | 6,75 | 6,95 | -1,56% | 36.711,00 |
| 26.12.2023 | 7,00 | 7,36 | 6,97 | 7,06 | 0,86% | 131.175,00 |
| 22.12.2023 | 6,75 | 7,05 | 6,75 | 7,00 | 3,86% | 75.772,00 |
| 21.12.2023 | 6,62 | 7,03 | 6,51 | 6,74 | 2,28% | 55.822,00 |
| 20.12.2023 | 7,00 | 7,26 | 6,55 | 6,59 | -6,52% | 102.116,00 |
| 19.12.2023 | 6,85 | 7,49 | 6,85 | 7,05 | 4,29% | 87.870,00 |
| 18.12.2023 | 7,15 | 7,29 | 6,58 | 6,76 | -5,59% | 121.007,00 |
| 15.12.2023 | 7,95 | 7,95 | 7,07 | 7,16 | -9,31% | 268.513,00 |
| 14.12.2023 | 7,93 | 8,04 | 7,67 | 7,90 | 2,67% | 177.589,00 |
| 13.12.2023 | 7,57 | 7,81 | 7,22 | 7,69 | 2,53% | 146.819,00 |
| 12.12.2023 | 7,89 | 7,96 | 7,49 | 7,50 | -4,46% | 41.245,00 |
| 11.12.2023 | 7,84 | 8,06 | 7,76 | 7,85 | -2,00% | 51.803,00 |
| 08.12.2023 | 7,66 | 8,07 | 7,64 | 8,01 | 3,49% | 74.231,00 |
| 07.12.2023 | 7,81 | 7,86 | 7,59 | 7,74 | -0,51% | 56.304,00 |
| 06.12.2023 | 7,64 | 7,95 | 7,55 | 7,78 | 4,15% | 77.326,00 |
| 05.12.2023 | 7,90 | 8,15 | 7,47 | 7,47 | -5,08% | 104.971,00 |
| 04.12.2023 | 7,61 | 7,95 | 7,15 | 7,87 | 3,01% | 141.119,00 |
| 01.12.2023 | 6,89 | 7,69 | 6,85 | 7,64 | 10,72% | 88.952,00 |
| 30.11.2023 | 7,28 | 7,55 | 6,89 | 6,90 | -3,90% | 126.485,00 |
| 29.11.2023 | 6,40 | 7,25 | 6,40 | 7,18 | 12,19% | 246.832,00 |
| 28.11.2023 | 5,90 | 6,45 | 5,76 | 6,40 | 6,49% | 114.006,00 |
| 27.11.2023 | 5,43 | 6,06 | 5,22 | 6,01 | 8,48% | 245.524,00 |
| 24.11.2023 | 5,69 | 5,69 | 5,41 | 5,54 | -2,29% | 97.528,00 |
| 22.11.2023 | 5,87 | 6,16 | 5,56 | 5,67 | -4,22% | 284.863,00 |
| 21.11.2023 | 7,10 | 7,23 | 5,89 | 5,92 | -18,12% | 250.207,00 |
| 20.11.2023 | 7,20 | 7,80 | 7,08 | 7,23 | 0,00% | 438.398,00 |
| 17.11.2023 | 7,11 | 7,25 | 6,93 | 7,23 | 0,98% | 105.637,00 |
| 16.11.2023 | 7,26 | 7,29 | 7,03 | 7,16 | -1,10% | 60.029,00 |
| 15.11.2023 | 6,92 | 7,36 | 6,92 | 7,24 | 4,17% | 115.031,00 |
| 14.11.2023 | 6,76 | 7,05 | 6,56 | 6,95 | 6,60% | 217.316,00 |
| 13.11.2023 | 6,45 | 6,92 | 6,40 | 6,52 | 1,72% | 370.661,00 |
| 10.11.2023 | 6,07 | 6,42 | 6,07 | 6,41 | 5,08% | 171.359,00 |
| 09.11.2023 | 6,19 | 6,63 | 5,91 | 6,10 | 1,84% | 153.139,00 |
| 08.11.2023 | 5,92 | 6,00 | 5,62 | 5,99 | 1,70% | 167.150,00 |
| 07.11.2023 | 5,79 | 6,08 | 5,11 | 5,89 | 0,86% | 443.166,00 |
| 06.11.2023 | 6,24 | 6,67 | 5,81 | 5,84 | -7,45% | 117.250,00 |
| 03.11.2023 | 5,88 | 6,33 | 5,88 | 6,31 | -2,32% | 374.152,00 |
| 02.11.2023 | 6,40 | 6,55 | 6,30 | 6,46 | 1,73% | 123.798,00 |
| 01.11.2023 | 6,33 | 6,42 | 6,24 | 6,35 | 0,63% | 83.277,00 |
| 31.10.2023 | 6,26 | 6,42 | 6,18 | 6,31 | 0,00% | 109.980,00 |
| 30.10.2023 | 6,42 | 6,48 | 6,21 | 6,31 | -0,16% | 110.514,00 |
| 27.10.2023 | 6,45 | 6,45 | 6,21 | 6,32 | -2,47% | 65.730,00 |
| 26.10.2023 | 6,43 | 6,59 | 6,40 | 6,48 | -0,15% | 102.610,00 |
| 25.10.2023 | 6,39 | 6,70 | 6,11 | 6,49 | -0,76% | 131.896,00 |
| 24.10.2023 | 6,53 | 6,90 | 6,46 | 6,54 | 0,77% | 87.344,00 |
| 23.10.2023 | 6,11 | 7,08 | 6,11 | 6,49 | 6,57% | 263.651,00 |
| 20.10.2023 | 7,00 | 7,07 | 5,57 | 6,09 | -25,91% | 588.078,00 |
| 19.10.2023 | 8,04 | 8,27 | 7,95 | 8,22 | 2,30% | 524.448,00 |
| 18.10.2023 | 7,91 | 8,15 | 7,82 | 8,04 | 1,32% | 216.461,00 |
| 17.10.2023 | 7,63 | 7,96 | 7,57 | 7,93 | 5,31% | 65.996,00 |
| 16.10.2023 | 7,17 | 7,71 | 7,17 | 7,53 | 2,45% | 44.374,00 |
| 13.10.2023 | 7,29 | 7,65 | 7,17 | 7,35 | 0,82% | 64.581,00 |
| 12.10.2023 | 7,17 | 7,39 | 7,01 | 7,29 | 2,53% | 349.139,00 |
| 11.10.2023 | 7,22 | 7,65 | 7,00 | 7,11 | -1,39% | 24.918,00 |
| 10.10.2023 | 7,20 | 7,38 | 7,19 | 7,21 | -0,55% | 37.429,00 |
| 09.10.2023 | 6,95 | 7,28 | 6,95 | 7,25 | 2,33% | 61.921,00 |
| 06.10.2023 | 7,23 | 7,23 | 6,91 | 7,09 | -1,05% | 33.081,00 |
| 05.10.2023 | 7,16 | 7,28 | 7,08 | 7,16 | -0,28% | 35.262,00 |
| 04.10.2023 | 7,48 | 7,48 | 6,88 | 7,18 | -2,85% | 39.403,00 |
| 03.10.2023 | 7,77 | 7,77 | 7,38 | 7,39 | -4,88% | 37.011,00 |
| 02.10.2023 | 7,57 | 7,78 | 7,37 | 7,77 | 2,37% | 55.212,00 |
| 29.09.2023 | 7,02 | 7,79 | 7,02 | 7,59 | 8,27% | 74.367,00 |
| 28.09.2023 | 7,32 | 7,38 | 6,93 | 7,01 | -4,23% | 81.593,00 |
| 27.09.2023 | 7,18 | 7,45 | 7,18 | 7,32 | 3,24% | 37.763,00 |
| 26.09.2023 | 7,34 | 7,46 | 6,99 | 7,09 | -5,34% | 34.322,00 |
| 25.09.2023 | 7,51 | 7,59 | 7,39 | 7,49 | -2,35% | 34.613,00 |
| 22.09.2023 | 7,12 | 7,96 | 7,12 | 7,67 | 9,26% | 109.674,00 |
| 21.09.2023 | 7,00 | 7,18 | 6,73 | 7,02 | 0,29% | 82.693,00 |
| 20.09.2023 | 7,36 | 7,36 | 6,85 | 7,00 | -4,63% | 110.608,00 |
| 19.09.2023 | 7,80 | 7,80 | 7,13 | 7,34 | -7,67% | 139.172,00 |
| 18.09.2023 | 9,10 | 9,11 | 7,89 | 7,95 | -13,21% | 205.213,00 |
| 15.09.2023 | 10,00 | 10,03 | 8,73 | 9,16 | -8,86% | 302.180,00 |
| 14.09.2023 | 10,25 | 10,40 | 10,00 | 10,05 | -2,14% | 105.540,00 |
| 13.09.2023 | 10,43 | 10,78 | 10,27 | 10,27 | -3,75% | 189.367,00 |
| 12.09.2023 | 10,50 | 10,69 | 10,49 | 10,67 | 2,60% | 21.845,00 |
| 11.09.2023 | 10,50 | 10,67 | 10,40 | 10,40 | -0,29% | 39.216,00 |
| 08.09.2023 | 10,48 | 10,53 | 10,40 | 10,43 | -0,76% | 43.785,00 |
| 07.09.2023 | 10,68 | 10,68 | 10,42 | 10,51 | -2,32% | 142.834,00 |
| 06.09.2023 | 10,90 | 10,90 | 10,70 | 10,76 | -1,91% | 44.044,00 |
| 05.09.2023 | 11,55 | 11,55 | 10,95 | 10,97 | -5,59% | 25.098,00 |
| 01.09.2023 | 11,77 | 11,92 | 11,60 | 11,62 | -1,36% | 47.327,00 |
| 31.08.2023 | 11,78 | 11,83 | 11,70 | 11,78 | 1,03% | 22.434,00 |
| 30.08.2023 | 11,27 | 11,70 | 11,27 | 11,66 | 2,55% | 56.877,00 |
| 29.08.2023 | 11,20 | 11,43 | 11,17 | 11,37 | 1,88% | 30.593,00 |
| 28.08.2023 | 11,28 | 11,50 | 11,13 | 11,16 | -1,33% | 41.500,00 |
| 25.08.2023 | 11,04 | 11,40 | 10,89 | 11,31 | 2,08% | 61.003,00 |
| 24.08.2023 | 11,24 | 11,33 | 11,02 | 11,08 | -2,03% | 47.570,00 |
| 23.08.2023 | 11,00 | 11,39 | 11,00 | 11,31 | 2,63% | 26.672,00 |