9,540$
-2,55%
Echtzeit-Aktienkurs Leggett & Platt Inc.
Bid:
Ask:
Aktienkurse zur Leggett & Platt Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 9,85 | 9,95 | 9,45 | 9,54 | -2,55% | 1.884.117,00 |
| 20.02.2025 | 9,85 | 9,92 | 9,68 | 9,79 | -1,41% | 1.797.558,00 |
| 19.02.2025 | 10,05 | 10,05 | 9,70 | 9,93 | -2,07% | 1.942.872,00 |
| 18.02.2025 | 10,26 | 10,27 | 9,80 | 10,14 | -2,97% | 2.387.389,00 |
| 14.02.2025 | 10,78 | 11,47 | 10,40 | 10,45 | 4,50% | 3.429.427,00 |
| 13.02.2025 | 9,80 | 10,08 | 9,71 | 10,00 | 2,77% | 1.980.480,00 |
| 12.02.2025 | 9,85 | 9,93 | 9,71 | 9,73 | -3,38% | 1.574.010,00 |
| 11.02.2025 | 10,00 | 10,25 | 9,95 | 10,07 | -0,49% | 1.367.861,00 |
| 10.02.2025 | 10,08 | 10,24 | 9,92 | 10,12 | 1,40% | 1.613.997,00 |
| 07.02.2025 | 10,06 | 10,15 | 9,82 | 9,98 | -1,29% | 2.041.974,00 |
| 06.02.2025 | 10,44 | 10,56 | 10,06 | 10,11 | -3,16% | 1.620.196,00 |
| 05.02.2025 | 10,39 | 10,55 | 10,25 | 10,44 | 0,97% | 1.533.075,00 |
| 04.02.2025 | 10,08 | 10,34 | 10,03 | 10,34 | 1,87% | 1.883.960,00 |
| 03.02.2025 | 10,30 | 10,47 | 10,01 | 10,15 | -3,88% | 1.837.419,00 |
| 31.01.2025 | 10,86 | 10,88 | 10,46 | 10,56 | -3,47% | 1.488.908,00 |
| 30.01.2025 | 10,80 | 11,10 | 10,74 | 10,94 | 2,34% | 1.609.843,00 |
| 29.01.2025 | 10,54 | 10,84 | 10,43 | 10,69 | 2,20% | 1.592.520,00 |
| 28.01.2025 | 10,99 | 10,99 | 10,45 | 10,46 | -5,34% | 1.074.460,00 |
| 27.01.2025 | 10,79 | 11,23 | 10,78 | 11,05 | 3,37% | 2.107.454,00 |
| 24.01.2025 | 10,66 | 10,80 | 10,58 | 10,69 | -0,74% | 1.112.720,00 |
| 23.01.2025 | 10,74 | 10,90 | 10,51 | 10,77 | -0,37% | 1.233.226,00 |
| 22.01.2025 | 10,87 | 10,90 | 10,73 | 10,81 | -0,92% | 1.188.431,00 |
| 21.01.2025 | 10,70 | 10,92 | 10,62 | 10,91 | 2,54% | 1.576.713,00 |
| 17.01.2025 | 10,81 | 10,90 | 10,56 | 10,64 | -1,21% | 1.498.703,00 |
| 16.01.2025 | 10,73 | 10,77 | 10,52 | 10,77 | 0,37% | 1.129.190,00 |
| 15.01.2025 | 10,75 | 10,87 | 10,54 | 10,73 | 3,67% | 1.710.335,00 |
| 14.01.2025 | 10,18 | 10,43 | 10,15 | 10,35 | 1,67% | 1.762.099,00 |
| 13.01.2025 | 9,64 | 10,27 | 9,60 | 10,18 | 5,06% | 2.067.497,00 |
| 10.01.2025 | 9,64 | 9,69 | 9,52 | 9,69 | -1,32% | 1.717.289,00 |
| 08.01.2025 | 9,82 | 9,87 | 9,70 | 9,82 | -0,10% | 1.625.085,00 |
| 07.01.2025 | 9,63 | 10,09 | 9,63 | 9,83 | 2,93% | 2.057.562,00 |
| 06.01.2025 | 9,44 | 9,84 | 9,40 | 9,55 | 2,03% | 2.085.609,00 |
| 03.01.2025 | 9,59 | 9,60 | 9,22 | 9,36 | -2,19% | 1.883.402,00 |
| 02.01.2025 | 9,67 | 9,78 | 9,53 | 9,57 | -0,31% | 1.433.816,00 |
| 31.12.2024 | 9,52 | 9,84 | 9,51 | 9,60 | 1,05% | 1.574.570,00 |
| 30.12.2024 | 9,51 | 9,52 | 9,18 | 9,50 | -0,63% | 2.118.850,00 |
| 27.12.2024 | 9,55 | 9,71 | 9,40 | 9,56 | -0,73% | 1.793.727,00 |
| 26.12.2024 | 9,64 | 9,72 | 9,41 | 9,63 | -0,93% | 1.392.318,00 |
| 24.12.2024 | 9,81 | 9,81 | 9,60 | 9,72 | -0,61% | 630.388,00 |
| 23.12.2024 | 9,67 | 9,79 | 9,44 | 9,78 | 0,93% | 3.156.247,00 |
| 20.12.2024 | 9,82 | 10,01 | 9,67 | 9,69 | -1,32% | 5.738.492,00 |
| 19.12.2024 | 10,14 | 10,14 | 9,64 | 9,82 | -3,06% | 2.630.047,00 |
| 18.12.2024 | 10,81 | 10,94 | 10,08 | 10,13 | -6,20% | 2.322.787,00 |
| 17.12.2024 | 10,95 | 11,16 | 10,78 | 10,80 | -2,17% | 1.800.318,00 |
| 16.12.2024 | 11,10 | 11,30 | 10,87 | 11,04 | -1,87% | 1.943.858,00 |
| 13.12.2024 | 11,47 | 11,49 | 11,16 | 11,25 | -2,26% | 1.432.211,00 |
| 12.12.2024 | 11,59 | 11,75 | 11,40 | 11,51 | -1,20% | 2.965.069,00 |
| 11.12.2024 | 12,11 | 12,11 | 11,52 | 11,65 | -2,75% | 4.194.023,00 |
| 10.12.2024 | 11,90 | 12,19 | 11,53 | 11,98 | -0,08% | 1.758.756,00 |
| 09.12.2024 | 11,90 | 12,29 | 11,86 | 11,99 | 1,87% | 2.378.457,00 |
| 06.12.2024 | 11,96 | 12,14 | 11,60 | 11,77 | -0,34% | 1.301.196,00 |
| 05.12.2024 | 12,24 | 12,30 | 11,60 | 11,81 | -3,51% | 1.453.722,00 |
| 04.12.2024 | 12,46 | 12,63 | 12,15 | 12,24 | -2,16% | 1.448.424,00 |
| 03.12.2024 | 12,70 | 12,73 | 12,26 | 12,51 | -1,88% | 1.222.406,00 |
| 02.12.2024 | 12,55 | 12,76 | 12,28 | 12,75 | 1,27% | 1.731.238,00 |
| 29.11.2024 | 12,67 | 12,75 | 12,46 | 12,59 | 0,08% | 683.767,00 |
| 27.11.2024 | 12,63 | 12,92 | 12,56 | 12,58 | 0,72% | 1.067.198,00 |
| 26.11.2024 | 12,93 | 12,99 | 12,46 | 12,49 | -4,36% | 1.337.303,00 |
| 25.11.2024 | 11,90 | 13,20 | 11,90 | 13,06 | 12,01% | 2.795.765,00 |
| 22.11.2024 | 11,50 | 11,88 | 11,49 | 11,66 | 3,37% | 1.745.140,00 |
| 20.11.2024 | 11,35 | 11,35 | 11,15 | 11,28 | -1,48% | 1.867.758,00 |
| 19.11.2024 | 11,66 | 11,70 | 11,33 | 11,45 | -2,97% | 1.167.152,00 |
| 18.11.2024 | 11,75 | 11,94 | 11,62 | 11,80 | -0,17% | 1.285.836,00 |
| 15.11.2024 | 11,82 | 11,98 | 11,68 | 11,82 | 0,17% | 1.245.012,00 |
| 14.11.2024 | 12,26 | 12,57 | 11,77 | 11,80 | -3,04% | 1.400.196,00 |
| 13.11.2024 | 11,93 | 12,22 | 11,88 | 12,17 | 2,53% | 1.798.295,00 |
| 12.11.2024 | 11,98 | 11,98 | 11,75 | 11,87 | -1,66% | 1.553.158,00 |
| 11.11.2024 | 12,18 | 12,22 | 11,97 | 12,07 | -0,49% | 1.303.180,00 |
| 08.11.2024 | 12,10 | 12,22 | 11,90 | 12,13 | -0,25% | 1.409.717,00 |
| 07.11.2024 | 12,20 | 12,49 | 12,01 | 12,16 | -0,49% | 1.691.072,00 |
| 06.11.2024 | 12,85 | 12,90 | 11,84 | 12,22 | -1,53% | 1.928.340,00 |
| 05.11.2024 | 12,19 | 12,47 | 12,11 | 12,41 | 1,06% | 1.137.316,00 |
| 04.11.2024 | 11,97 | 12,58 | 11,96 | 12,28 | 2,16% | 1.984.269,00 |
| 01.11.2024 | 12,17 | 12,25 | 11,96 | 12,02 | 0,17% | 2.322.619,00 |
| 31.10.2024 | 12,08 | 12,32 | 11,99 | 12,00 | -1,07% | 1.850.506,00 |
| 30.10.2024 | 12,79 | 13,04 | 12,11 | 12,13 | -4,19% | 1.868.267,00 |
| 29.10.2024 | 11,80 | 13,13 | 11,71 | 12,66 | 4,03% | 3.472.234,00 |
| 28.10.2024 | 12,23 | 12,40 | 12,11 | 12,17 | 0,00% | 1.920.970,00 |
| 25.10.2024 | 12,23 | 12,51 | 12,09 | 12,17 | -0,81% | 991.782,00 |
| 24.10.2024 | 12,43 | 12,43 | 12,16 | 12,27 | -0,24% | 1.071.030,00 |
| 23.10.2024 | 12,30 | 12,47 | 12,13 | 12,30 | -0,40% | 1.178.779,00 |
| 22.10.2024 | 13,00 | 13,00 | 12,23 | 12,35 | -5,44% | 1.542.169,00 |
| 21.10.2024 | 13,53 | 13,55 | 13,02 | 13,06 | -3,69% | 823.869,00 |
| 18.10.2024 | 13,53 | 13,62 | 13,39 | 13,56 | 0,74% | 2.061.398,00 |
| 17.10.2024 | 13,51 | 13,51 | 13,26 | 13,46 | -0,37% | 872.366,00 |
| 16.10.2024 | 13,26 | 13,56 | 13,16 | 13,51 | 2,89% | 1.040.734,00 |
| 15.10.2024 | 12,97 | 13,50 | 12,97 | 13,13 | 1,47% | 1.096.617,00 |
| 14.10.2024 | 12,69 | 12,95 | 12,56 | 12,94 | 1,41% | 946.093,00 |
| 11.10.2024 | 12,75 | 12,87 | 12,71 | 12,76 | 0,55% | 760.278,00 |
| 10.10.2024 | 12,78 | 12,78 | 12,46 | 12,69 | -1,63% | 1.311.544,00 |
| 09.10.2024 | 13,11 | 13,17 | 12,78 | 12,90 | -1,60% | 1.716.559,00 |
| 08.10.2024 | 13,18 | 13,41 | 13,09 | 13,11 | 0,15% | 1.154.583,00 |
| 07.10.2024 | 13,37 | 13,38 | 12,97 | 13,09 | -2,68% | 1.168.292,00 |
| 04.10.2024 | 13,25 | 13,48 | 13,06 | 13,45 | 2,05% | 969.190,00 |
| 03.10.2024 | 13,33 | 13,36 | 12,99 | 13,18 | -2,30% | 1.100.331,00 |
| 02.10.2024 | 13,68 | 13,71 | 13,42 | 13,49 | -1,32% | 1.060.241,00 |
| 01.10.2024 | 13,66 | 13,82 | 13,44 | 13,67 | 0,37% | 1.264.827,00 |
| 30.09.2024 | 14,03 | 14,04 | 13,53 | 13,62 | -3,54% | 1.543.139,00 |
| 27.09.2024 | 13,80 | 14,24 | 13,75 | 14,12 | 3,75% | 1.443.307,00 |
| 26.09.2024 | 13,46 | 13,64 | 13,37 | 13,61 | 2,87% | 974.603,00 |