104,970$
-0,05%
Echtzeit-Aktienkurs LeMaitre Vascular
Bid:
Ask:
Aktienkurse zur LeMaitre Vascular Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 105,22 | 106,70 | 104,63 | 104,97 | -0,05% | 93.007,00 |
| 03.12.2024 | 105,28 | 105,33 | 102,71 | 105,02 | -0,43% | 121.014,00 |
| 02.12.2024 | 106,93 | 106,93 | 104,57 | 105,47 | -1,42% | 105.602,00 |
| 29.11.2024 | 106,19 | 107,23 | 105,70 | 106,99 | 1,12% | 59.820,00 |
| 27.11.2024 | 106,16 | 106,60 | 104,83 | 105,80 | 0,36% | 86.898,00 |
| 26.11.2024 | 106,93 | 107,86 | 105,11 | 105,43 | -1,55% | 109.883,00 |
| 25.11.2024 | 108,29 | 109,58 | 107,03 | 107,09 | -0,82% | 169.728,00 |
| 22.11.2024 | 106,64 | 108,09 | 106,05 | 107,97 | 4,38% | 134.445,00 |
| 20.11.2024 | 103,50 | 104,11 | 102,51 | 103,44 | -0,29% | 97.399,00 |
| 19.11.2024 | 102,60 | 104,82 | 102,05 | 103,74 | 0,19% | 81.829,00 |
| 18.11.2024 | 101,93 | 104,61 | 101,75 | 103,55 | 1,49% | 96.711,00 |
| 15.11.2024 | 101,47 | 102,44 | 100,45 | 102,02 | 0,49% | 80.516,00 |
| 14.11.2024 | 102,70 | 103,52 | 101,15 | 101,52 | -1,07% | 82.474,00 |
| 13.11.2024 | 103,20 | 106,11 | 102,55 | 102,62 | -0,63% | 109.020,00 |
| 12.11.2024 | 105,54 | 105,78 | 102,87 | 103,27 | -2,12% | 107.409,00 |
| 11.11.2024 | 105,08 | 106,49 | 104,61 | 105,51 | 1,21% | 90.501,00 |
| 08.11.2024 | 101,00 | 104,81 | 99,80 | 104,25 | 3,15% | 178.061,00 |
| 07.11.2024 | 101,77 | 103,29 | 101,07 | 101,07 | -0,62% | 165.464,00 |
| 06.11.2024 | 101,00 | 103,96 | 100,03 | 101,71 | 3,12% | 203.525,00 |
| 05.11.2024 | 95,97 | 98,81 | 95,97 | 98,63 | 2,46% | 211.550,00 |
| 04.11.2024 | 95,00 | 97,56 | 94,26 | 96,26 | 1,45% | 186.947,00 |
| 01.11.2024 | 89,25 | 101,67 | 89,25 | 94,88 | 7,34% | 343.615,00 |
| 31.10.2024 | 88,41 | 89,34 | 86,62 | 88,39 | -0,74% | 189.121,00 |
| 30.10.2024 | 89,95 | 90,82 | 88,00 | 89,05 | -1,61% | 90.498,00 |
| 29.10.2024 | 86,94 | 90,55 | 86,68 | 90,51 | 3,65% | 110.286,00 |
| 28.10.2024 | 86,08 | 88,31 | 85,71 | 87,32 | 1,96% | 182.106,00 |
| 25.10.2024 | 86,77 | 86,77 | 84,69 | 85,64 | -1,09% | 85.853,00 |
| 24.10.2024 | 87,52 | 87,52 | 86,31 | 86,58 | -0,45% | 96.665,00 |
| 23.10.2024 | 86,99 | 87,66 | 86,25 | 86,97 | -0,34% | 87.122,00 |
| 22.10.2024 | 88,36 | 88,49 | 86,70 | 87,27 | -1,52% | 81.301,00 |
| 21.10.2024 | 89,70 | 89,70 | 88,00 | 88,62 | -1,40% | 86.350,00 |
| 18.10.2024 | 89,84 | 90,55 | 89,50 | 89,88 | 0,21% | 183.134,00 |
| 17.10.2024 | 91,71 | 91,82 | 89,36 | 89,69 | -2,00% | 60.454,00 |
| 16.10.2024 | 91,26 | 92,84 | 91,26 | 91,52 | 0,31% | 61.541,00 |
| 15.10.2024 | 90,84 | 92,82 | 90,84 | 91,24 | -0,98% | 78.686,00 |
| 14.10.2024 | 90,73 | 92,39 | 90,43 | 92,14 | 1,71% | 47.957,00 |
| 11.10.2024 | 89,28 | 90,83 | 86,72 | 90,59 | 1,46% | 82.279,00 |
| 10.10.2024 | 91,98 | 91,98 | 88,20 | 89,29 | -3,92% | 92.811,00 |
| 09.10.2024 | 90,19 | 93,32 | 89,80 | 92,93 | 2,66% | 138.308,00 |
| 08.10.2024 | 90,21 | 90,71 | 89,34 | 90,52 | 1,14% | 50.900,00 |
| 07.10.2024 | 91,12 | 91,62 | 89,01 | 89,50 | -2,31% | 84.808,00 |
| 04.10.2024 | 91,83 | 92,01 | 90,09 | 91,62 | 0,95% | 117.139,00 |
| 03.10.2024 | 90,46 | 91,68 | 89,23 | 90,76 | -0,27% | 114.209,00 |
| 02.10.2024 | 90,14 | 91,01 | 89,67 | 91,01 | 0,17% | 64.997,00 |
| 01.10.2024 | 92,89 | 92,89 | 89,46 | 90,86 | -2,30% | 105.252,00 |
| 30.09.2024 | 91,84 | 93,24 | 90,98 | 93,00 | 1,41% | 134.224,00 |
| 27.09.2024 | 91,37 | 92,42 | 90,68 | 91,71 | 1,57% | 124.951,00 |
| 26.09.2024 | 90,53 | 90,53 | 89,29 | 90,29 | 1,15% | 98.911,00 |
| 25.09.2024 | 91,59 | 91,59 | 87,20 | 89,26 | -2,06% | 141.995,00 |
| 24.09.2024 | 91,15 | 92,69 | 89,76 | 91,14 | -0,30% | 76.326,00 |
| 23.09.2024 | 90,49 | 92,87 | 90,13 | 91,41 | 1,67% | 120.737,00 |
| 20.09.2024 | 90,18 | 91,07 | 89,46 | 89,91 | -0,30% | 122.844,00 |
| 19.09.2024 | 90,64 | 90,64 | 89,15 | 90,18 | 1,50% | 97.471,00 |
| 18.09.2024 | 89,00 | 91,07 | 88,27 | 88,85 | 0,03% | 253.827,00 |
| 17.09.2024 | 90,86 | 90,86 | 88,60 | 88,82 | -1,31% | 116.655,00 |
| 16.09.2024 | 90,27 | 90,73 | 89,04 | 90,00 | 0,35% | 70.653,00 |
| 13.09.2024 | 88,88 | 90,32 | 88,88 | 89,69 | 1,96% | 70.276,00 |
| 12.09.2024 | 87,29 | 88,19 | 86,45 | 87,97 | 1,57% | 48.616,00 |
| 11.09.2024 | 85,81 | 87,47 | 84,10 | 86,61 | 0,31% | 54.127,00 |
| 10.09.2024 | 86,91 | 87,38 | 85,56 | 86,34 | -0,21% | 76.343,00 |
| 09.09.2024 | 87,98 | 87,98 | 85,61 | 86,52 | -1,76% | 77.228,00 |
| 06.09.2024 | 88,38 | 89,50 | 86,10 | 88,07 | 0,15% | 50.630,00 |
| 05.09.2024 | 88,30 | 88,51 | 87,38 | 87,94 | -0,63% | 49.696,00 |
| 04.09.2024 | 87,50 | 88,94 | 87,04 | 88,50 | 1,15% | 57.248,00 |
| 03.09.2024 | 90,22 | 90,24 | 86,96 | 87,49 | -3,10% | 90.086,00 |
| 30.08.2024 | 88,91 | 90,72 | 88,91 | 90,29 | 1,88% | 113.576,00 |
| 29.08.2024 | 89,83 | 90,14 | 88,39 | 88,62 | -0,47% | 68.948,00 |
| 28.08.2024 | 90,18 | 90,32 | 88,83 | 89,04 | -0,91% | 71.405,00 |
| 27.08.2024 | 88,38 | 90,65 | 88,38 | 89,86 | -1,04% | 76.657,00 |
| 26.08.2024 | 91,98 | 92,90 | 89,53 | 90,80 | -0,95% | 87.560,00 |
| 23.08.2024 | 86,81 | 91,78 | 86,81 | 91,67 | 6,47% | 152.132,00 |
| 22.08.2024 | 86,98 | 87,32 | 85,60 | 86,10 | -0,47% | 66.632,00 |
| 21.08.2024 | 86,14 | 86,83 | 84,65 | 86,51 | 1,35% | 82.853,00 |
| 20.08.2024 | 86,34 | 86,34 | 85,18 | 85,36 | -0,20% | 66.704,00 |
| 19.08.2024 | 84,66 | 85,57 | 84,60 | 85,53 | 0,92% | 78.957,00 |
| 16.08.2024 | 83,59 | 84,99 | 83,30 | 84,75 | 1,07% | 102.408,00 |
| 15.08.2024 | 83,00 | 84,30 | 82,12 | 83,85 | 2,19% | 79.825,00 |
| 14.08.2024 | 82,99 | 82,99 | 81,72 | 82,05 | -0,92% | 88.384,00 |
| 13.08.2024 | 82,79 | 82,88 | 81,72 | 82,81 | 0,86% | 124.737,00 |
| 12.08.2024 | 83,53 | 83,53 | 81,67 | 82,10 | -1,98% | 92.441,00 |
| 09.08.2024 | 83,28 | 83,96 | 82,71 | 83,76 | 1,00% | 163.503,00 |
| 08.08.2024 | 81,35 | 83,33 | 79,72 | 82,93 | 3,33% | 109.488,00 |
| 07.08.2024 | 82,60 | 83,04 | 80,22 | 80,26 | -1,79% | 84.633,00 |
| 06.08.2024 | 80,47 | 83,29 | 80,31 | 81,72 | 1,59% | 157.993,00 |
| 05.08.2024 | 81,75 | 82,05 | 78,81 | 80,44 | -5,38% | 174.924,00 |
| 02.08.2024 | 90,50 | 90,50 | 84,40 | 85,01 | -1,44% | 348.046,00 |
| 01.08.2024 | 86,53 | 87,50 | 83,88 | 86,25 | -0,74% | 173.361,00 |
| 31.07.2024 | 87,98 | 88,93 | 85,52 | 86,89 | -1,23% | 353.951,00 |
| 30.07.2024 | 87,58 | 88,16 | 84,64 | 87,97 | 0,70% | 119.971,00 |
| 29.07.2024 | 86,28 | 88,59 | 86,28 | 87,36 | 1,69% | 174.839,00 |
| 26.07.2024 | 86,84 | 87,55 | 84,94 | 85,91 | -0,12% | 115.629,00 |
| 25.07.2024 | 90,68 | 90,68 | 86,00 | 86,01 | -4,79% | 240.502,00 |
| 24.07.2024 | 89,94 | 91,76 | 89,44 | 90,34 | 0,31% | 163.025,00 |
| 23.07.2024 | 88,07 | 90,56 | 87,70 | 90,06 | 1,90% | 131.465,00 |
| 22.07.2024 | 86,66 | 88,86 | 86,21 | 88,38 | 2,39% | 116.945,00 |
| 19.07.2024 | 85,77 | 86,70 | 85,52 | 86,32 | 1,18% | 74.076,00 |
| 18.07.2024 | 86,35 | 87,35 | 84,54 | 85,31 | -1,39% | 157.675,00 |
| 17.07.2024 | 86,63 | 88,75 | 85,14 | 86,51 | -0,59% | 116.503,00 |
| 16.07.2024 | 86,45 | 88,36 | 86,20 | 87,02 | 0,76% | 259.631,00 |
| 15.07.2024 | 86,16 | 86,40 | 85,74 | 86,36 | 0,33% | 140.927,00 |