7,290$
-1,75%
Echtzeit-Aktienkurs Leggett & Platt Inc.
Bid:
Ask:
Aktienkurse zur Leggett & Platt Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 7,37 | 7,40 | 7,21 | 7,29 | -1,75% | 1.709.222,00 |
| 24.04.2025 | 7,36 | 7,49 | 7,26 | 7,42 | 1,50% | 1.925.056,00 |
| 23.04.2025 | 7,29 | 7,57 | 7,20 | 7,31 | 2,24% | 3.014.566,00 |
| 22.04.2025 | 7,00 | 7,15 | 6,93 | 7,15 | 3,62% | 2.895.548,00 |
| 21.04.2025 | 6,79 | 6,95 | 6,69 | 6,90 | 0,44% | 2.110.775,00 |
| 17.04.2025 | 6,56 | 6,88 | 6,56 | 6,87 | 4,73% | 2.421.814,00 |
| 16.04.2025 | 6,68 | 6,76 | 6,48 | 6,56 | -1,65% | 1.912.149,00 |
| 15.04.2025 | 6,85 | 6,87 | 6,62 | 6,67 | -2,20% | 2.766.899,00 |
| 14.04.2025 | 7,00 | 7,06 | 6,65 | 6,82 | -0,29% | 2.196.585,00 |
| 11.04.2025 | 6,99 | 6,99 | 6,54 | 6,84 | -1,58% | 2.621.573,00 |
| 10.04.2025 | 7,32 | 7,32 | 6,78 | 6,95 | -7,21% | 3.287.681,00 |
| 09.04.2025 | 6,77 | 7,67 | 6,66 | 7,49 | 9,50% | 3.998.481,00 |
| 08.04.2025 | 7,39 | 7,39 | 6,75 | 6,84 | -5,52% | 3.200.596,00 |
| 07.04.2025 | 6,90 | 7,62 | 6,88 | 7,24 | 0,70% | 3.668.317,00 |
| 04.04.2025 | 7,12 | 7,30 | 6,68 | 7,19 | -3,23% | 3.052.478,00 |
| 03.04.2025 | 7,85 | 7,93 | 7,34 | 7,43 | -10,48% | 3.506.093,00 |
| 02.04.2025 | 7,78 | 8,41 | 7,73 | 8,30 | 5,60% | 3.612.301,00 |
| 01.04.2025 | 7,90 | 7,97 | 7,76 | 7,86 | -0,63% | 1.702.567,00 |
| 31.03.2025 | 7,91 | 7,97 | 7,74 | 7,91 | -0,88% | 2.474.971,00 |
| 28.03.2025 | 8,18 | 8,19 | 7,93 | 7,98 | -2,68% | 2.868.738,00 |
| 27.03.2025 | 8,01 | 8,21 | 7,92 | 8,20 | 1,61% | 2.430.538,00 |
| 26.03.2025 | 8,03 | 8,10 | 7,94 | 8,07 | 0,62% | 1.913.781,00 |
| 25.03.2025 | 8,57 | 8,61 | 8,02 | 8,02 | -6,42% | 2.752.357,00 |
| 24.03.2025 | 8,44 | 8,61 | 8,36 | 8,57 | 4,26% | 3.177.816,00 |
| 21.03.2025 | 8,14 | 8,28 | 8,03 | 8,22 | -0,96% | 21.040.006,00 |
| 20.03.2025 | 8,17 | 8,45 | 8,06 | 8,30 | 0,48% | 2.284.793,00 |
| 19.03.2025 | 8,10 | 8,27 | 8,00 | 8,26 | 1,85% | 2.133.840,00 |
| 18.03.2025 | 8,04 | 8,17 | 7,93 | 8,11 | 0,50% | 2.044.231,00 |
| 17.03.2025 | 8,20 | 8,30 | 8,03 | 8,07 | -0,49% | 2.623.271,00 |
| 14.03.2025 | 8,06 | 8,19 | 7,92 | 8,11 | 1,50% | 2.127.048,00 |
| 13.03.2025 | 8,15 | 8,37 | 7,96 | 7,99 | -1,84% | 2.309.426,00 |
| 12.03.2025 | 8,22 | 8,27 | 7,95 | 8,14 | -0,61% | 2.791.721,00 |
| 11.03.2025 | 8,28 | 8,28 | 7,98 | 8,19 | -0,73% | 3.441.871,00 |
| 10.03.2025 | 8,59 | 8,61 | 8,25 | 8,25 | -4,29% | 2.694.617,00 |
| 07.03.2025 | 8,59 | 8,72 | 8,50 | 8,62 | 0,23% | 2.178.283,00 |
| 06.03.2025 | 8,63 | 8,73 | 8,43 | 8,60 | -0,92% | 2.695.258,00 |
| 05.03.2025 | 8,66 | 8,76 | 8,52 | 8,68 | 1,17% | 2.145.796,00 |
| 04.03.2025 | 8,80 | 8,80 | 8,48 | 8,58 | -3,60% | 3.186.506,00 |
| 03.03.2025 | 9,23 | 9,38 | 8,85 | 8,90 | -2,94% | 2.851.909,00 |
| 28.02.2025 | 9,13 | 9,23 | 8,96 | 9,17 | 0,33% | 2.572.169,00 |
| 27.02.2025 | 9,39 | 9,39 | 9,10 | 9,14 | -2,87% | 2.048.063,00 |
| 26.02.2025 | 9,68 | 9,72 | 9,32 | 9,41 | -2,28% | 2.244.790,00 |
| 25.02.2025 | 9,57 | 9,80 | 9,49 | 9,63 | 0,52% | 2.340.489,00 |
| 24.02.2025 | 9,60 | 9,69 | 9,44 | 9,58 | 0,42% | 1.943.570,00 |
| 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 |