0,950$
1,82%
Echtzeit-Aktienkurs Leslie's Inc
Bid:
Ask:
Aktienkurse zur Leslie's Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 0,93 | 0,99 | 0,91 | 0,95 | 1,82% | 83.236,00 |
| 04.03.2026 | 0,94 | 0,99 | 0,91 | 0,93 | 0,43% | 40.640,00 |
| 03.03.2026 | 0,98 | 1,03 | 0,88 | 0,93 | -1,80% | 137.665,00 |
| 02.03.2026 | 1,08 | 1,17 | 0,94 | 0,95 | -15,54% | 232.222,00 |
| 27.02.2026 | 1,08 | 1,17 | 1,05 | 1,12 | 3,70% | 127.419,00 |
| 26.02.2026 | 1,07 | 1,16 | 1,02 | 1,08 | 1,41% | 84.856,00 |
| 25.02.2026 | 0,96 | 1,10 | 0,95 | 1,07 | 14,39% | 83.499,00 |
| 24.02.2026 | 0,91 | 0,99 | 0,87 | 0,93 | -11,33% | 104.108,00 |
| 20.02.2026 | 0,97 | 1,08 | 0,95 | 1,05 | 5,32% | 162.938,00 |
| 19.02.2026 | 0,97 | 1,03 | 0,92 | 1,00 | 2,57% | 279.728,00 |
| 18.02.2026 | 1,11 | 1,27 | 0,97 | 0,97 | -19,34% | 416.206,00 |
| 17.02.2026 | 1,14 | 1,23 | 1,03 | 1,21 | 7,59% | 379.056,00 |
| 13.02.2026 | 1,17 | 1,22 | 1,12 | 1,12 | -6,67% | 171.829,00 |
| 12.02.2026 | 1,24 | 1,24 | 1,18 | 1,20 | -2,44% | 66.859,00 |
| 11.02.2026 | 1,29 | 1,33 | 1,22 | 1,23 | -5,38% | 35.449,00 |
| 10.02.2026 | 1,31 | 1,37 | 1,28 | 1,30 | -1,14% | 94.254,00 |
| 09.02.2026 | 1,43 | 1,43 | 1,28 | 1,32 | -8,68% | 144.200,00 |
| 06.02.2026 | 1,22 | 1,46 | 1,22 | 1,44 | 20,00% | 202.403,00 |
| 05.02.2026 | 1,33 | 1,36 | 1,19 | 1,20 | -9,09% | 137.818,00 |
| 04.02.2026 | 1,34 | 1,37 | 1,28 | 1,32 | 0,76% | 92.772,00 |
| 03.02.2026 | 1,39 | 1,47 | 1,27 | 1,31 | -5,07% | 77.379,00 |
| 02.02.2026 | 1,38 | 1,45 | 1,33 | 1,38 | 0,73% | 71.172,00 |
| 30.01.2026 | 1,53 | 1,53 | 1,36 | 1,37 | -6,80% | 148.674,00 |
| 29.01.2026 | 1,56 | 1,56 | 1,37 | 1,47 | -5,16% | 174.225,00 |
| 28.01.2026 | 1,73 | 1,75 | 1,55 | 1,55 | -10,40% | 154.574,00 |
| 27.01.2026 | 1,72 | 1,74 | 1,70 | 1,73 | 0,58% | 76.819,00 |
| 26.01.2026 | 1,74 | 1,75 | 1,69 | 1,72 | -3,21% | 121.171,00 |
| 22.01.2026 | 1,65 | 1,82 | 1,65 | 1,78 | 7,70% | 313.602,00 |
| 21.01.2026 | 1,60 | 1,68 | 1,55 | 1,65 | 4,76% | 59.249,00 |
| 20.01.2026 | 1,60 | 1,68 | 1,56 | 1,58 | -3,96% | 75.927,00 |
| 16.01.2026 | 1,71 | 1,76 | 1,60 | 1,64 | -4,65% | 97.371,00 |
| 15.01.2026 | 1,52 | 1,90 | 1,51 | 1,72 | 11,69% | 538.460,00 |
| 14.01.2026 | 1,67 | 1,68 | 1,52 | 1,54 | -8,88% | 138.117,00 |
| 13.01.2026 | 1,67 | 1,71 | 1,58 | 1,69 | 2,42% | 169.702,00 |
| 12.01.2026 | 1,79 | 1,79 | 1,65 | 1,65 | -8,33% | 231.179,00 |
| 09.01.2026 | 1,88 | 1,88 | 1,67 | 1,80 | 1,12% | 121.187,00 |
| 08.01.2026 | 1,80 | 1,92 | 1,72 | 1,78 | -1,66% | 140.339,00 |
| 07.01.2026 | 1,94 | 1,98 | 1,75 | 1,81 | -6,46% | 226.719,00 |
| 06.01.2026 | 1,90 | 1,99 | 1,88 | 1,94 | 2,93% | 182.193,00 |
| 05.01.2026 | 1,76 | 1,98 | 1,71 | 1,88 | 8,67% | 289.099,00 |
| 02.01.2026 | 1,65 | 1,90 | 1,65 | 1,73 | 4,85% | 251.138,00 |
| 31.12.2025 | 1,73 | 1,74 | 1,62 | 1,65 | -3,51% | 159.862,00 |
| 30.12.2025 | 1,73 | 1,76 | 1,65 | 1,71 | -0,58% | 173.694,00 |
| 29.12.2025 | 1,65 | 1,79 | 1,65 | 1,72 | 2,99% | 169.857,00 |
| 26.12.2025 | 1,66 | 1,73 | 1,60 | 1,67 | 0,60% | 133.136,00 |
| 24.12.2025 | 1,66 | 1,71 | 1,60 | 1,66 | 0,61% | 223.997,00 |
| 23.12.2025 | 1,75 | 1,79 | 1,64 | 1,65 | -5,71% | 379.898,00 |
| 22.12.2025 | 1,80 | 1,92 | 1,74 | 1,75 | -2,51% | 227.066,00 |
| 19.12.2025 | 2,03 | 2,03 | 1,73 | 1,80 | -11,58% | 728.869,00 |
| 18.12.2025 | 1,98 | 2,11 | 1,96 | 2,03 | 2,53% | 294.905,00 |
| 17.12.2025 | 2,22 | 2,23 | 1,96 | 1,98 | -9,17% | 466.742,00 |
| 16.12.2025 | 2,22 | 2,37 | 2,10 | 2,18 | -1,36% | 334.179,00 |
| 15.12.2025 | 2,41 | 2,48 | 2,19 | 2,21 | -7,53% | 333.086,00 |
| 12.12.2025 | 2,70 | 2,70 | 2,38 | 2,39 | -9,13% | 201.784,00 |
| 11.12.2025 | 2,74 | 2,83 | 2,63 | 2,63 | -3,49% | 138.475,00 |
| 10.12.2025 | 3,01 | 3,02 | 2,69 | 2,73 | -9,47% | 162.054,00 |
| 09.12.2025 | 2,74 | 3,08 | 2,70 | 3,01 | 9,06% | 191.183,00 |
| 08.12.2025 | 2,63 | 2,78 | 2,50 | 2,76 | 4,94% | 160.653,00 |
| 05.12.2025 | 2,75 | 2,90 | 2,62 | 2,63 | -3,31% | 218.328,00 |
| 04.12.2025 | 2,84 | 2,89 | 2,69 | 2,72 | -4,56% | 202.205,00 |
| 03.12.2025 | 3,05 | 3,16 | 2,70 | 2,85 | -20,39% | 576.463,00 |
| 02.12.2025 | 3,02 | 3,74 | 2,92 | 3,58 | 19,73% | 526.098,00 |
| 01.12.2025 | 2,97 | 3,28 | 2,97 | 2,99 | 0,67% | 152.171,00 |
| 28.11.2025 | 3,05 | 3,11 | 2,97 | 2,97 | 0,00% | 64.015,00 |
| 26.11.2025 | 3,00 | 3,13 | 2,97 | 2,97 | -1,00% | 137.228,00 |
| 25.11.2025 | 3,00 | 3,02 | 2,92 | 3,00 | 1,35% | 86.260,00 |
| 24.11.2025 | 3,11 | 3,15 | 2,93 | 2,96 | 2,42% | 76.287,00 |
| 20.11.2025 | 2,87 | 2,98 | 2,86 | 2,89 | 0,17% | 284.683,00 |
| 19.11.2025 | 2,90 | 3,00 | 2,72 | 2,89 | -2,37% | 134.320,00 |
| 18.11.2025 | 2,93 | 2,99 | 2,72 | 2,96 | 0,85% | 109.431,00 |
| 17.11.2025 | 2,99 | 3,19 | 2,90 | 2,93 | -1,01% | 179.020,00 |
| 13.11.2025 | 3,15 | 3,23 | 2,92 | 2,96 | -5,73% | 179.261,00 |
| 12.11.2025 | 3,10 | 3,35 | 3,09 | 3,14 | 2,61% | 181.640,00 |
| 11.11.2025 | 3,27 | 3,34 | 3,04 | 3,06 | -7,55% | 85.315,00 |
| 10.11.2025 | 3,16 | 3,39 | 3,15 | 3,31 | 6,09% | 157.717,00 |
| 07.11.2025 | 3,01 | 3,19 | 2,90 | 3,12 | 2,97% | 149.297,00 |
| 06.11.2025 | 3,37 | 3,37 | 3,03 | 3,03 | -10,62% | 128.104,00 |
| 05.11.2025 | 3,50 | 3,80 | 3,26 | 3,39 | -3,14% | 135.677,00 |
| 04.11.2025 | 3,47 | 3,60 | 3,47 | 3,50 | -0,57% | 82.221,00 |
| 03.11.2025 | 3,52 | 3,63 | 3,42 | 3,52 | -0,14% | 84.082,00 |
| 31.10.2025 | 3,69 | 3,80 | 3,50 | 3,53 | -5,37% | 85.287,00 |
| 30.10.2025 | 3,66 | 3,88 | 3,65 | 3,73 | 2,62% | 94.570,00 |
| 29.10.2025 | 3,96 | 3,96 | 3,54 | 3,63 | -8,33% | 135.047,00 |
| 28.10.2025 | 4,11 | 4,24 | 3,87 | 3,96 | -3,65% | 100.662,00 |
| 27.10.2025 | 4,28 | 4,52 | 4,08 | 4,11 | -3,97% | 121.669,00 |
| 24.10.2025 | 4,03 | 4,35 | 4,02 | 4,28 | 6,20% | 142.800,00 |
| 23.10.2025 | 3,78 | 4,10 | 3,78 | 4,03 | 6,05% | 94.389,00 |
| 22.10.2025 | 3,93 | 3,96 | 3,61 | 3,80 | -3,80% | 140.234,00 |
| 21.10.2025 | 3,62 | 4,20 | 3,50 | 3,95 | 9,42% | 260.841,00 |
| 20.10.2025 | 3,71 | 3,86 | 3,60 | 3,61 | -2,96% | 154.116,00 |
| 17.10.2025 | 4,16 | 4,23 | 3,72 | 3,72 | -10,79% | 200.428,00 |
| 16.10.2025 | 4,30 | 4,55 | 4,14 | 4,17 | -2,80% | 113.382,00 |
| 15.10.2025 | 4,45 | 4,60 | 4,25 | 4,29 | -3,16% | 92.409,00 |
| 14.10.2025 | 4,26 | 4,46 | 4,24 | 4,43 | 1,37% | 156.759,00 |
| 13.10.2025 | 4,36 | 4,58 | 4,26 | 4,37 | 0,92% | 152.929,00 |
| 10.10.2025 | 4,54 | 4,88 | 4,27 | 4,33 | -3,35% | 181.598,00 |
| 09.10.2025 | 4,54 | 4,58 | 4,33 | 4,48 | -2,18% | 140.411,00 |
| 08.10.2025 | 4,61 | 4,75 | 4,38 | 4,58 | -2,14% | 209.377,00 |
| 07.10.2025 | 4,55 | 5,17 | 4,31 | 4,68 | 3,54% | 381.636,00 |
| 06.10.2025 | 4,87 | 4,96 | 4,50 | 4,52 | -18,85% | 165.028,00 |