4,390$
23,66%
Echtzeit-Aktienkurs Leslie's Inc
Bid:
Ask:
Aktienkurse zur Leslie's Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2026 | 3,53 | 4,49 | 3,37 | 4,39 | 23,66% | 560.395,00 |
| 27.05.2026 | 3,29 | 3,80 | 3,29 | 3,55 | 1,43% | 309.652,00 |
| 26.05.2026 | 3,40 | 3,70 | 3,30 | 3,50 | 1,45% | 469.562,00 |
| 22.05.2026 | 3,13 | 3,50 | 3,08 | 3,45 | 11,65% | 374.456,00 |
| 21.05.2026 | 2,95 | 3,20 | 2,77 | 3,09 | 2,32% | 476.325,00 |
| 20.05.2026 | 2,58 | 3,07 | 2,58 | 3,02 | 15,27% | 375.154,00 |
| 19.05.2026 | 2,58 | 2,78 | 2,39 | 2,62 | -2,60% | 311.577,00 |
| 18.05.2026 | 3,12 | 3,20 | 2,30 | 2,69 | -11,19% | 1.291.215,00 |
| 15.05.2026 | 3,88 | 4,19 | 2,61 | 3,03 | -13,46% | 5.661.206,00 |
| 14.05.2026 | 1,84 | 4,75 | 1,67 | 3,50 | 143,06% | 40.625.049,00 |
| 13.05.2026 | 1,63 | 1,63 | 1,35 | 1,44 | -3,36% | 104.129,00 |
| 12.05.2026 | 1,52 | 1,59 | 1,39 | 1,49 | 0,68% | 85.374,00 |
| 11.05.2026 | 1,62 | 1,64 | 1,47 | 1,48 | -8,07% | 79.974,00 |
| 08.05.2026 | 1,40 | 1,66 | 1,38 | 1,61 | 13,38% | 91.288,00 |
| 07.05.2026 | 1,53 | 1,79 | 1,37 | 1,42 | -6,58% | 137.594,00 |
| 06.05.2026 | 1,58 | 1,64 | 1,52 | 1,52 | -0,65% | 50.917,00 |
| 05.05.2026 | 1,58 | 1,61 | 1,41 | 1,53 | -1,92% | 132.401,00 |
| 04.05.2026 | 1,78 | 1,92 | 1,56 | 1,56 | -8,77% | 119.895,00 |
| 01.05.2026 | 1,71 | 1,76 | 1,62 | 1,71 | 2,40% | 53.791,00 |
| 30.04.2026 | 1,62 | 1,75 | 1,59 | 1,67 | 5,03% | 66.497,00 |
| 29.04.2026 | 1,89 | 1,89 | 1,57 | 1,59 | -16,32% | 89.114,00 |
| 28.04.2026 | 2,00 | 2,07 | 1,86 | 1,90 | -6,40% | 48.806,00 |
| 27.04.2026 | 2,14 | 2,19 | 1,89 | 2,03 | -4,92% | 150.455,00 |
| 24.04.2026 | 2,35 | 2,38 | 2,03 | 2,14 | -7,58% | 160.009,00 |
| 23.04.2026 | 2,03 | 2,32 | 1,96 | 2,31 | 14,36% | 202.359,00 |
| 22.04.2026 | 2,04 | 2,26 | 1,92 | 2,02 | -0,98% | 135.209,00 |
| 21.04.2026 | 1,79 | 2,05 | 1,78 | 2,04 | 15,25% | 128.264,00 |
| 20.04.2026 | 1,83 | 1,83 | 1,66 | 1,77 | -3,80% | 118.478,00 |
| 17.04.2026 | 1,86 | 2,08 | 1,73 | 1,84 | 0,55% | 394.916,00 |
| 16.04.2026 | 1,51 | 1,85 | 1,46 | 1,83 | 24,49% | 552.469,00 |
| 15.04.2026 | 1,44 | 1,49 | 1,38 | 1,47 | 2,80% | 54.436,00 |
| 14.04.2026 | 1,44 | 1,44 | 1,35 | 1,43 | 2,88% | 82.680,00 |
| 13.04.2026 | 1,30 | 1,41 | 1,30 | 1,39 | 6,92% | 40.891,00 |
| 10.04.2026 | 1,34 | 1,35 | 1,30 | 1,30 | -2,26% | 14.034,00 |
| 09.04.2026 | 1,36 | 1,36 | 1,30 | 1,33 | -2,21% | 33.982,00 |
| 08.04.2026 | 1,41 | 1,41 | 1,35 | 1,36 | 4,62% | 48.302,00 |
| 07.04.2026 | 1,35 | 1,35 | 1,20 | 1,30 | -5,11% | 87.414,00 |
| 06.04.2026 | 1,31 | 1,60 | 1,25 | 1,37 | 7,03% | 380.197,00 |
| 02.04.2026 | 1,30 | 1,31 | 1,21 | 1,28 | -3,76% | 90.058,00 |
| 01.04.2026 | 1,13 | 1,41 | 1,11 | 1,33 | 17,70% | 527.399,00 |
| 31.03.2026 | 1,00 | 1,13 | 0,99 | 1,13 | 13,34% | 171.576,00 |
| 30.03.2026 | 1,04 | 1,08 | 0,99 | 1,00 | -2,25% | 87.932,00 |
| 27.03.2026 | 1,06 | 1,07 | 1,00 | 1,02 | -3,77% | 157.681,00 |
| 26.03.2026 | 1,11 | 1,15 | 1,05 | 1,06 | -5,36% | 121.338,00 |
| 25.03.2026 | 1,11 | 1,15 | 1,08 | 1,12 | 6,67% | 132.770,00 |
| 24.03.2026 | 0,99 | 1,07 | 0,99 | 1,05 | 8,25% | 137.459,00 |
| 23.03.2026 | 1,03 | 1,03 | 0,94 | 0,97 | -0,41% | 74.483,00 |
| 20.03.2026 | 0,97 | 1,00 | 0,94 | 0,97 | 1,88% | 102.258,00 |
| 19.03.2026 | 1,06 | 1,07 | 0,93 | 0,96 | -5,35% | 102.203,00 |
| 18.03.2026 | 1,05 | 1,15 | 0,96 | 1,01 | -3,81% | 220.569,00 |
| 17.03.2026 | 1,13 | 1,13 | 1,02 | 1,05 | -5,41% | 70.365,00 |
| 16.03.2026 | 1,21 | 1,23 | 1,10 | 1,11 | -5,13% | 84.908,00 |
| 13.03.2026 | 1,05 | 1,19 | 1,03 | 1,17 | 14,71% | 299.848,00 |
| 12.03.2026 | 1,02 | 1,06 | 1,02 | 1,02 | -1,92% | 30.047,00 |
| 11.03.2026 | 1,05 | 1,10 | 0,99 | 1,04 | -3,70% | 46.911,00 |
| 10.03.2026 | 1,05 | 1,12 | 1,03 | 1,08 | 1,89% | 85.315,00 |
| 09.03.2026 | 0,96 | 1,08 | 0,96 | 1,06 | 11,58% | 58.922,00 |
| 06.03.2026 | 0,92 | 0,96 | 0,91 | 0,95 | 0,00% | 85.888,00 |
| 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 | -0,71% | 104.108,00 |
| 23.02.2026 | 1,06 | 1,06 | 0,92 | 0,94 | -10,70% | 153.477,00 |
| 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 |