3,020$
9,42%
Echtzeit-Aktienkurs Leslie's
Bid:
Ask:
Aktienkurse zur Leslie's Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 2,84 | 3,10 | 2,76 | 3,02 | 9,42% | 5.658.086,00 |
| 14.11.2024 | 2,86 | 3,00 | 2,73 | 2,76 | -3,83% | 3.855.316,00 |
| 13.11.2024 | 2,96 | 2,99 | 2,85 | 2,87 | -1,71% | 2.939.322,00 |
| 12.11.2024 | 3,02 | 3,09 | 2,89 | 2,92 | -3,31% | 2.385.334,00 |
| 11.11.2024 | 2,97 | 3,09 | 2,97 | 3,02 | 1,00% | 3.140.504,00 |
| 08.11.2024 | 3,09 | 3,14 | 2,99 | 2,99 | -3,24% | 2.590.509,00 |
| 07.11.2024 | 2,91 | 3,10 | 2,90 | 3,09 | 4,92% | 3.403.934,00 |
| 06.11.2024 | 3,10 | 3,24 | 2,92 | 2,95 | -4,38% | 4.812.823,00 |
| 05.11.2024 | 2,85 | 3,10 | 2,78 | 3,08 | 5,48% | 3.651.202,00 |
| 04.11.2024 | 2,85 | 3,02 | 2,84 | 2,92 | 3,18% | 4.911.150,00 |
| 01.11.2024 | 2,74 | 2,85 | 2,73 | 2,83 | 5,20% | 3.570.300,00 |
| 31.10.2024 | 2,85 | 2,86 | 2,67 | 2,69 | -5,61% | 3.168.042,00 |
| 30.10.2024 | 2,87 | 3,00 | 2,84 | 2,85 | 0,00% | 3.374.587,00 |
| 29.10.2024 | 2,81 | 2,88 | 2,77 | 2,85 | -1,04% | 2.944.451,00 |
| 28.10.2024 | 2,83 | 2,96 | 2,80 | 2,88 | 2,13% | 3.969.908,00 |
| 25.10.2024 | 3,00 | 3,05 | 2,78 | 2,82 | -5,05% | 3.046.239,00 |
| 24.10.2024 | 2,80 | 3,09 | 2,78 | 2,97 | 8,00% | 5.360.871,00 |
| 23.10.2024 | 2,78 | 2,89 | 2,67 | 2,75 | -1,08% | 3.236.634,00 |
| 22.10.2024 | 2,66 | 2,79 | 2,64 | 2,78 | 3,73% | 3.567.176,00 |
| 21.10.2024 | 2,67 | 2,78 | 2,65 | 2,68 | 0,75% | 4.565.750,00 |
| 18.10.2024 | 2,62 | 2,71 | 2,59 | 2,66 | 1,14% | 3.643.621,00 |
| 17.10.2024 | 2,69 | 2,74 | 2,55 | 2,63 | -2,95% | 3.104.218,00 |
| 16.10.2024 | 2,69 | 2,76 | 2,67 | 2,71 | 1,50% | 2.788.705,00 |
| 15.10.2024 | 2,65 | 2,77 | 2,65 | 2,67 | -0,19% | 2.698.622,00 |
| 14.10.2024 | 2,62 | 2,74 | 2,55 | 2,68 | 0,94% | 3.235.360,00 |
| 11.10.2024 | 2,60 | 2,68 | 2,59 | 2,65 | 0,76% | 2.830.798,00 |
| 10.10.2024 | 2,69 | 2,70 | 2,60 | 2,63 | -3,66% | 5.475.165,00 |
| 09.10.2024 | 2,94 | 2,97 | 2,72 | 2,73 | -6,19% | 6.120.630,00 |
| 08.10.2024 | 2,72 | 2,92 | 2,69 | 2,91 | 6,01% | 5.404.801,00 |
| 07.10.2024 | 2,75 | 2,80 | 2,58 | 2,75 | -1,96% | 4.704.338,00 |
| 04.10.2024 | 2,79 | 2,94 | 2,75 | 2,80 | 2,94% | 4.986.094,00 |
| 03.10.2024 | 2,72 | 2,76 | 2,61 | 2,72 | -2,16% | 4.013.171,00 |
| 02.10.2024 | 2,81 | 2,87 | 2,73 | 2,78 | -0,18% | 4.277.987,00 |
| 01.10.2024 | 3,15 | 3,15 | 2,78 | 2,79 | -11,87% | 7.563.327,00 |
| 30.09.2024 | 2,88 | 3,28 | 2,87 | 3,16 | 10,49% | 11.493.965,00 |
| 27.09.2024 | 2,92 | 2,96 | 2,83 | 2,86 | 0,53% | 4.732.353,00 |
| 26.09.2024 | 2,92 | 2,93 | 2,82 | 2,85 | 1,25% | 2.545.241,00 |
| 25.09.2024 | 2,88 | 2,88 | 2,75 | 2,81 | -3,10% | 3.030.198,00 |
| 24.09.2024 | 2,95 | 2,99 | 2,83 | 2,90 | 0,00% | 3.365.034,00 |
| 23.09.2024 | 2,93 | 2,93 | 2,75 | 2,90 | 0,00% | 4.164.978,00 |
| 20.09.2024 | 3,00 | 3,04 | 2,90 | 2,90 | -3,97% | 5.217.164,00 |
| 19.09.2024 | 2,97 | 3,05 | 2,89 | 3,02 | 6,34% | 4.891.070,00 |
| 18.09.2024 | 2,87 | 3,07 | 2,80 | 2,84 | -1,73% | 3.942.937,00 |
| 17.09.2024 | 2,89 | 2,98 | 2,86 | 2,89 | 1,40% | 3.399.326,00 |
| 16.09.2024 | 3,00 | 3,01 | 2,72 | 2,85 | -5,00% | 4.061.248,00 |
| 13.09.2024 | 2,98 | 3,08 | 2,91 | 3,00 | 1,35% | 5.470.643,00 |
| 12.09.2024 | 2,80 | 3,06 | 2,65 | 2,96 | 5,34% | 5.975.421,00 |
| 11.09.2024 | 2,93 | 2,97 | 2,74 | 2,81 | -4,10% | 3.127.192,00 |
| 10.09.2024 | 2,88 | 2,96 | 2,84 | 2,93 | 1,03% | 2.058.141,00 |
| 09.09.2024 | 3,02 | 3,03 | 2,81 | 2,90 | -2,68% | 3.085.813,00 |
| 06.09.2024 | 3,23 | 3,25 | 2,98 | 2,98 | -8,31% | 3.296.052,00 |
| 05.09.2024 | 3,03 | 3,30 | 3,00 | 3,25 | 8,33% | 7.868.308,00 |
| 04.09.2024 | 3,02 | 3,15 | 2,94 | 3,00 | 1,01% | 4.489.197,00 |
| 03.09.2024 | 2,98 | 3,17 | 2,88 | 2,97 | -1,66% | 5.288.884,00 |
| 30.08.2024 | 2,78 | 3,12 | 2,75 | 3,02 | 20,80% | 11.012.884,00 |
| 29.08.2024 | 2,45 | 2,62 | 2,44 | 2,50 | 0,20% | 7.192.490,00 |
| 28.08.2024 | 2,76 | 2,80 | 2,49 | 2,50 | -10,57% | 4.609.068,00 |
| 27.08.2024 | 3,24 | 3,24 | 2,75 | 2,79 | -9,12% | 6.715.048,00 |
| 26.08.2024 | 3,09 | 3,12 | 3,02 | 3,07 | -0,65% | 2.804.543,00 |
| 23.08.2024 | 3,00 | 3,14 | 2,99 | 3,09 | 4,39% | 3.757.543,00 |
| 22.08.2024 | 3,08 | 3,13 | 2,92 | 2,96 | -5,13% | 3.478.500,00 |
| 21.08.2024 | 3,16 | 3,28 | 3,08 | 3,12 | 0,00% | 2.828.396,00 |
| 20.08.2024 | 3,17 | 3,20 | 3,07 | 3,12 | -2,80% | 4.312.814,00 |
| 19.08.2024 | 3,27 | 3,33 | 3,16 | 3,21 | -1,23% | 4.375.646,00 |
| 16.08.2024 | 3,18 | 3,27 | 3,13 | 3,25 | 2,20% | 4.344.948,00 |
| 15.08.2024 | 3,20 | 3,28 | 3,11 | 3,18 | 5,30% | 5.480.184,00 |
| 14.08.2024 | 3,12 | 3,18 | 3,00 | 3,02 | -4,13% | 2.763.499,00 |
| 13.08.2024 | 2,95 | 3,18 | 2,95 | 3,15 | 6,06% | 3.341.452,00 |
| 12.08.2024 | 3,14 | 3,20 | 2,79 | 2,97 | -4,50% | 3.796.783,00 |
| 09.08.2024 | 3,16 | 3,25 | 3,02 | 3,11 | -1,58% | 3.253.036,00 |
| 08.08.2024 | 3,18 | 3,59 | 3,11 | 3,16 | 14,49% | 11.057.703,00 |
| 07.08.2024 | 3,19 | 3,22 | 2,75 | 2,76 | -8,91% | 5.494.730,00 |
| 06.08.2024 | 2,84 | 3,04 | 2,76 | 3,03 | 6,50% | 4.897.839,00 |
| 05.08.2024 | 2,60 | 2,86 | 2,55 | 2,85 | -0,18% | 3.483.047,00 |
| 02.08.2024 | 2,63 | 2,93 | 2,53 | 2,85 | 6,34% | 3.638.065,00 |
| 01.08.2024 | 2,99 | 2,99 | 2,65 | 2,68 | -9,15% | 4.579.608,00 |
| 31.07.2024 | 2,94 | 3,20 | 2,82 | 2,95 | 1,03% | 3.822.814,00 |
| 30.07.2024 | 2,93 | 3,05 | 2,88 | 2,92 | 0,34% | 2.851.112,00 |
| 29.07.2024 | 3,04 | 3,05 | 2,87 | 2,91 | -2,68% | 2.530.044,00 |
| 26.07.2024 | 3,04 | 3,07 | 2,85 | 2,99 | 4,55% | 2.768.006,00 |
| 25.07.2024 | 2,92 | 3,03 | 2,83 | 2,86 | -2,39% | 3.780.731,00 |
| 24.07.2024 | 2,79 | 3,03 | 2,76 | 2,93 | 3,17% | 7.506.289,00 |
| 23.07.2024 | 2,88 | 2,93 | 2,70 | 2,84 | -3,40% | 5.022.132,00 |
| 22.07.2024 | 2,67 | 2,97 | 2,63 | 2,94 | 9,50% | 7.709.649,00 |
| 19.07.2024 | 2,84 | 2,84 | 2,50 | 2,69 | -5,12% | 12.704.254,00 |
| 18.07.2024 | 3,16 | 3,46 | 2,42 | 2,83 | -30,64% | 26.689.906,00 |
| 17.07.2024 | 3,95 | 4,22 | 3,93 | 4,08 | -0,24% | 3.152.288,00 |
| 16.07.2024 | 3,62 | 4,12 | 3,59 | 4,09 | 14,25% | 3.994.253,00 |
| 15.07.2024 | 3,94 | 3,95 | 3,53 | 3,58 | -8,79% | 4.139.456,00 |
| 12.07.2024 | 3,74 | 4,01 | 3,74 | 3,93 | 4,95% | 3.431.612,00 |
| 11.07.2024 | 3,57 | 3,87 | 3,54 | 3,74 | 10,65% | 8.244.444,00 |
| 10.07.2024 | 3,25 | 3,44 | 3,21 | 3,38 | 4,00% | 5.415.816,00 |
| 09.07.2024 | 3,22 | 3,37 | 3,21 | 3,25 | 1,25% | 6.767.448,00 |
| 08.07.2024 | 3,73 | 3,74 | 3,12 | 3,21 | -12,77% | 8.316.760,00 |
| 05.07.2024 | 3,66 | 3,74 | 3,55 | 3,68 | 1,10% | 5.006.837,00 |
| 03.07.2024 | 3,75 | 3,76 | 3,56 | 3,64 | -3,19% | 3.459.459,00 |
| 02.07.2024 | 3,95 | 3,99 | 3,75 | 3,76 | -4,81% | 2.807.754,00 |
| 01.07.2024 | 4,20 | 4,27 | 3,93 | 3,95 | -5,73% | 3.882.960,00 |
| 28.06.2024 | 4,22 | 4,28 | 4,10 | 4,19 | -0,24% | 7.188.125,00 |
| 27.06.2024 | 4,07 | 4,25 | 3,92 | 4,20 | 3,45% | 4.455.468,00 |