8,720$
-1,02%
Echtzeit-Aktienkurs Leggett & Platt Inc.
Bid:
Ask:
Aktienkurse zur Leggett & Platt Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 8,81 | 8,89 | 8,67 | 8,72 | -1,02% | 1.869.044,00 |
| 05.11.2025 | 8,81 | 8,87 | 8,62 | 8,81 | -1,12% | 1.533.381,00 |
| 04.11.2025 | 8,87 | 8,98 | 8,78 | 8,91 | -0,89% | 1.697.726,00 |
| 03.11.2025 | 9,20 | 9,27 | 8,87 | 8,99 | -3,75% | 2.039.349,00 |
| 31.10.2025 | 9,45 | 9,47 | 9,20 | 9,34 | -1,99% | 1.912.151,00 |
| 30.10.2025 | 9,85 | 9,90 | 9,50 | 9,53 | -5,27% | 2.206.887,00 |
| 29.10.2025 | 10,37 | 10,55 | 9,95 | 10,06 | -5,00% | 2.923.351,00 |
| 28.10.2025 | 9,21 | 10,73 | 9,21 | 10,59 | 15,36% | 4.408.184,00 |
| 27.10.2025 | 9,15 | 9,24 | 9,07 | 9,18 | 0,66% | 1.232.748,00 |
| 24.10.2025 | 9,32 | 9,39 | 9,10 | 9,12 | -1,30% | 1.457.289,00 |
| 23.10.2025 | 9,07 | 9,27 | 9,02 | 9,24 | 1,87% | 1.888.693,00 |
| 22.10.2025 | 9,08 | 9,21 | 9,02 | 9,07 | -1,20% | 1.131.726,00 |
| 21.10.2025 | 8,93 | 9,23 | 8,91 | 9,18 | 2,46% | 900.885,00 |
| 20.10.2025 | 8,91 | 9,06 | 8,85 | 8,96 | 1,01% | 1.018.052,00 |
| 17.10.2025 | 8,88 | 8,95 | 8,80 | 8,87 | 0,23% | 1.096.676,00 |
| 16.10.2025 | 8,84 | 8,88 | 8,70 | 8,85 | 0,80% | 1.283.308,00 |
| 15.10.2025 | 8,92 | 8,97 | 8,74 | 8,78 | -0,34% | 1.091.751,00 |
| 14.10.2025 | 8,41 | 8,82 | 8,34 | 8,81 | 3,77% | 1.837.240,00 |
| 13.10.2025 | 8,64 | 8,69 | 8,45 | 8,49 | -0,82% | 1.461.239,00 |
| 10.10.2025 | 8,75 | 8,80 | 8,49 | 8,56 | -1,95% | 1.435.007,00 |
| 09.10.2025 | 8,89 | 8,90 | 8,67 | 8,73 | -1,91% | 1.224.330,00 |
| 08.10.2025 | 8,78 | 8,90 | 8,64 | 8,90 | 2,06% | 1.127.686,00 |
| 07.10.2025 | 8,73 | 8,84 | 8,66 | 8,72 | -0,34% | 2.340.712,00 |
| 06.10.2025 | 9,03 | 9,05 | 8,74 | 8,75 | -0,91% | 1.437.065,00 |
| 02.10.2025 | 8,96 | 9,10 | 8,83 | 8,83 | -1,12% | 1.320.213,00 |
| 01.10.2025 | 8,88 | 9,13 | 8,87 | 8,93 | 0,56% | 1.535.482,00 |
| 30.09.2025 | 8,73 | 8,89 | 8,64 | 8,88 | 1,37% | 1.547.892,00 |
| 29.09.2025 | 8,81 | 8,82 | 8,67 | 8,76 | -0,11% | 1.688.188,00 |
| 26.09.2025 | 8,80 | 8,87 | 8,76 | 8,77 | 0,00% | 1.788.814,00 |
| 25.09.2025 | 8,94 | 8,97 | 8,70 | 8,77 | -2,56% | 1.868.242,00 |
| 24.09.2025 | 9,10 | 9,19 | 8,95 | 9,00 | -1,32% | 1.752.660,00 |
| 23.09.2025 | 9,22 | 9,46 | 9,11 | 9,12 | -0,55% | 1.757.881,00 |
| 22.09.2025 | 9,29 | 9,32 | 9,13 | 9,17 | -2,24% | 1.595.281,00 |
| 19.09.2025 | 9,63 | 9,68 | 9,31 | 9,38 | -2,70% | 2.911.985,00 |
| 18.09.2025 | 9,35 | 9,65 | 9,29 | 9,64 | 3,77% | 1.895.750,00 |
| 17.09.2025 | 9,49 | 9,85 | 9,26 | 9,29 | -2,42% | 1.800.367,00 |
| 16.09.2025 | 9,45 | 9,57 | 9,29 | 9,52 | 1,06% | 1.927.667,00 |
| 15.09.2025 | 9,66 | 9,68 | 9,35 | 9,42 | -1,98% | 1.660.526,00 |
| 12.09.2025 | 9,82 | 9,87 | 9,60 | 9,61 | -3,13% | 1.408.232,00 |
| 11.09.2025 | 9,95 | 10,07 | 9,81 | 9,92 | -0,60% | 1.899.527,00 |
| 10.09.2025 | 9,62 | 10,02 | 9,52 | 9,98 | 2,46% | 2.576.415,00 |
| 09.09.2025 | 10,15 | 10,22 | 9,74 | 9,74 | -4,51% | 1.947.221,00 |
| 08.09.2025 | 9,93 | 10,34 | 9,61 | 10,20 | 1,90% | 3.271.720,00 |
| 05.09.2025 | 9,85 | 10,20 | 9,83 | 10,01 | 2,25% | 1.738.481,00 |
| 04.09.2025 | 9,41 | 9,79 | 9,36 | 9,79 | 3,82% | 1.595.040,00 |
| 03.09.2025 | 9,24 | 9,43 | 9,19 | 9,43 | 1,29% | 1.495.489,00 |
| 02.09.2025 | 9,40 | 9,54 | 9,29 | 9,31 | -3,12% | 1.465.021,00 |
| 29.08.2025 | 9,72 | 9,82 | 9,54 | 9,61 | -1,23% | 1.510.407,00 |
| 28.08.2025 | 9,73 | 9,78 | 9,59 | 9,73 | 0,00% | 1.283.029,00 |
| 27.08.2025 | 9,83 | 9,96 | 9,67 | 9,73 | -1,22% | 1.607.439,00 |
| 26.08.2025 | 9,65 | 9,91 | 9,62 | 9,85 | 1,86% | 2.331.354,00 |
| 25.08.2025 | 9,61 | 9,70 | 9,54 | 9,67 | 0,10% | 1.438.358,00 |
| 22.08.2025 | 9,20 | 9,70 | 9,16 | 9,66 | 5,92% | 1.807.538,00 |
| 21.08.2025 | 9,17 | 9,23 | 9,08 | 9,12 | -1,83% | 1.133.952,00 |
| 20.08.2025 | 9,32 | 9,56 | 9,29 | 9,29 | -1,38% | 1.516.342,00 |
| 19.08.2025 | 9,32 | 9,63 | 9,32 | 9,42 | 1,62% | 1.351.434,00 |
| 18.08.2025 | 9,40 | 9,42 | 9,21 | 9,27 | -1,07% | 1.417.820,00 |
| 15.08.2025 | 9,45 | 9,49 | 9,24 | 9,37 | -0,32% | 1.307.457,00 |
| 14.08.2025 | 9,36 | 9,40 | 9,16 | 9,40 | -0,63% | 1.305.792,00 |
| 13.08.2025 | 8,99 | 9,53 | 8,97 | 9,46 | 5,46% | 1.483.811,00 |
| 12.08.2025 | 8,59 | 8,98 | 8,53 | 8,97 | 5,78% | 1.498.936,00 |
| 11.08.2025 | 8,63 | 8,75 | 8,32 | 8,48 | -1,40% | 1.236.516,00 |
| 08.08.2025 | 8,63 | 8,69 | 8,46 | 8,60 | -0,35% | 1.735.084,00 |
| 07.08.2025 | 8,87 | 8,98 | 8,56 | 8,63 | -1,15% | 1.819.405,00 |
| 06.08.2025 | 8,73 | 8,75 | 8,58 | 8,73 | 0,46% | 1.939.826,00 |
| 05.08.2025 | 8,49 | 8,77 | 8,44 | 8,69 | 2,84% | 2.587.662,00 |
| 04.08.2025 | 8,09 | 8,47 | 7,86 | 8,45 | 4,58% | 3.114.197,00 |
| 01.08.2025 | 9,73 | 9,73 | 8,02 | 8,08 | -15,39% | 4.653.157,00 |
| 31.07.2025 | 9,61 | 9,69 | 9,50 | 9,55 | -1,14% | 2.743.584,00 |
| 30.07.2025 | 10,05 | 10,10 | 9,61 | 9,66 | -3,88% | 1.983.267,00 |
| 29.07.2025 | 10,29 | 10,35 | 10,03 | 10,05 | -1,95% | 1.405.069,00 |
| 28.07.2025 | 10,26 | 10,36 | 10,13 | 10,25 | -0,77% | 1.323.840,00 |
| 25.07.2025 | 10,26 | 10,35 | 10,03 | 10,33 | 0,78% | 1.250.677,00 |
| 24.07.2025 | 10,53 | 10,53 | 10,17 | 10,25 | -3,21% | 1.396.759,00 |
| 23.07.2025 | 10,47 | 10,60 | 10,41 | 10,59 | 2,42% | 1.675.526,00 |
| 22.07.2025 | 9,91 | 10,42 | 9,91 | 10,34 | 4,44% | 1.885.179,00 |
| 21.07.2025 | 9,99 | 10,10 | 9,89 | 9,90 | 0,20% | 1.344.615,00 |
| 18.07.2025 | 10,08 | 10,15 | 9,86 | 9,88 | -1,00% | 1.902.294,00 |
| 17.07.2025 | 9,77 | 10,04 | 9,77 | 9,98 | 1,73% | 1.658.378,00 |
| 16.07.2025 | 9,84 | 9,88 | 9,59 | 9,81 | 0,31% | 1.890.581,00 |
| 15.07.2025 | 10,09 | 10,19 | 9,77 | 9,78 | -2,20% | 2.071.096,00 |
| 14.07.2025 | 9,98 | 10,07 | 9,81 | 10,00 | -1,28% | 1.833.144,00 |
| 11.07.2025 | 10,24 | 10,26 | 10,00 | 10,13 | -1,94% | 1.862.255,00 |
| 10.07.2025 | 10,07 | 10,59 | 10,02 | 10,33 | 2,48% | 2.824.214,00 |
| 09.07.2025 | 10,01 | 10,09 | 9,83 | 10,08 | 1,61% | 2.027.198,00 |
| 08.07.2025 | 9,62 | 10,08 | 9,53 | 9,92 | 3,66% | 3.327.187,00 |
| 07.07.2025 | 9,78 | 9,86 | 9,57 | 9,57 | -3,24% | 1.996.140,00 |
| 03.07.2025 | 9,99 | 10,09 | 9,84 | 9,89 | -0,40% | 1.215.204,00 |
| 02.07.2025 | 9,70 | 9,93 | 9,59 | 9,93 | 3,12% | 2.562.889,00 |
| 01.07.2025 | 8,83 | 10,02 | 8,79 | 9,63 | 7,96% | 2.932.080,00 |
| 30.06.2025 | 9,22 | 9,24 | 8,84 | 8,92 | -3,57% | 2.323.077,00 |
| 27.06.2025 | 9,19 | 9,29 | 9,04 | 9,25 | 1,31% | 18.090.188,00 |
| 26.06.2025 | 9,24 | 9,28 | 9,09 | 9,13 | -0,33% | 1.917.377,00 |
| 25.06.2025 | 9,34 | 9,40 | 9,08 | 9,16 | -1,93% | 1.405.738,00 |
| 24.06.2025 | 9,35 | 9,40 | 9,19 | 9,34 | 0,65% | 2.005.556,00 |
| 23.06.2025 | 9,11 | 9,29 | 8,84 | 9,28 | 0,98% | 1.930.292,00 |
| 20.06.2025 | 9,10 | 9,22 | 9,04 | 9,19 | 0,88% | 2.387.439,00 |
| 18.06.2025 | 9,07 | 9,28 | 9,05 | 9,11 | 0,44% | 1.917.618,00 |
| 17.06.2025 | 9,36 | 9,42 | 9,07 | 9,07 | -3,72% | 1.410.895,00 |
| 16.06.2025 | 9,34 | 9,45 | 9,18 | 9,42 | 1,95% | 1.457.165,00 |