214,910$
0,66%
Echtzeit-Aktienkurs Pool Corp
Bid:
Ask:
Aktienkurse zur Pool Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2026 | 214,55 | 215,90 | 211,70 | 214,91 | 0,66% | 472.692,00 |
| 09.04.2026 | 208,33 | 214,35 | 207,24 | 213,51 | 1,94% | 478.314,00 |
| 08.04.2026 | 208,63 | 211,44 | 207,97 | 209,45 | 3,96% | 613.396,00 |
| 07.04.2026 | 203,73 | 204,46 | 200,66 | 201,48 | -1,57% | 441.192,00 |
| 06.04.2026 | 201,67 | 204,85 | 199,62 | 204,69 | 0,87% | 403.876,00 |
| 02.04.2026 | 199,02 | 203,45 | 195,49 | 202,93 | 1,42% | 606.019,00 |
| 01.04.2026 | 202,49 | 203,83 | 199,92 | 200,08 | -1,11% | 738.297,00 |
| 31.03.2026 | 202,95 | 207,55 | 200,52 | 202,33 | 0,92% | 722.193,00 |
| 30.03.2026 | 200,01 | 203,79 | 197,14 | 200,49 | 0,88% | 800.903,00 |
| 27.03.2026 | 199,95 | 203,48 | 197,13 | 198,74 | -1,14% | 656.958,00 |
| 26.03.2026 | 201,26 | 204,88 | 198,80 | 201,04 | -0,56% | 733.978,00 |
| 25.03.2026 | 205,59 | 207,50 | 200,00 | 202,17 | -0,53% | 597.514,00 |
| 24.03.2026 | 203,45 | 205,15 | 198,93 | 203,24 | -0,98% | 593.170,00 |
| 23.03.2026 | 203,84 | 206,34 | 202,52 | 205,26 | 2,46% | 1.054.102,00 |
| 20.03.2026 | 203,65 | 204,12 | 197,68 | 200,34 | -1,97% | 1.361.102,00 |
| 19.03.2026 | 203,88 | 205,72 | 200,99 | 204,36 | -0,69% | 627.785,00 |
| 18.03.2026 | 210,55 | 211,26 | 205,68 | 205,77 | -2,36% | 643.859,00 |
| 17.03.2026 | 210,53 | 212,00 | 207,12 | 210,74 | 0,94% | 642.783,00 |
| 16.03.2026 | 206,81 | 210,17 | 206,48 | 208,78 | 1,04% | 721.777,00 |
| 13.03.2026 | 206,01 | 207,03 | 204,00 | 206,64 | 1,23% | 622.526,00 |
| 12.03.2026 | 208,06 | 210,76 | 203,80 | 204,12 | -3,21% | 673.742,00 |
| 11.03.2026 | 209,76 | 211,60 | 207,16 | 210,88 | 0,96% | 567.951,00 |
| 10.03.2026 | 214,66 | 216,02 | 208,00 | 208,88 | -2,63% | 764.437,00 |
| 09.03.2026 | 206,75 | 215,59 | 204,16 | 214,52 | 0,40% | 1.011.976,00 |
| 06.03.2026 | 215,80 | 216,41 | 211,19 | 213,66 | -1,95% | 592.395,00 |
| 05.03.2026 | 220,37 | 226,35 | 217,44 | 217,92 | -1,08% | 681.261,00 |
| 04.03.2026 | 221,44 | 222,00 | 217,03 | 220,31 | -0,41% | 671.723,00 |
| 03.03.2026 | 214,85 | 223,40 | 214,16 | 221,22 | -0,35% | 605.122,00 |
| 02.03.2026 | 222,40 | 222,94 | 215,00 | 222,00 | -2,28% | 875.205,00 |
| 27.02.2026 | 221,75 | 227,80 | 219,77 | 227,18 | 1,73% | 811.829,00 |
| 26.02.2026 | 219,25 | 223,97 | 217,23 | 223,31 | 3,99% | 857.738,00 |
| 25.02.2026 | 216,85 | 217,55 | 210,67 | 214,75 | -1,16% | 932.197,00 |
| 24.02.2026 | 219,61 | 223,95 | 217,11 | 217,26 | -1,97% | 957.133,00 |
| 20.02.2026 | 218,02 | 222,49 | 211,56 | 221,62 | 1,49% | 1.685.838,00 |
| 19.02.2026 | 228,00 | 232,00 | 216,32 | 218,36 | -14,48% | 3.552.097,00 |
| 18.02.2026 | 253,82 | 258,36 | 250,50 | 255,33 | -0,05% | 732.128,00 |
| 17.02.2026 | 264,27 | 265,68 | 253,29 | 255,46 | -3,90% | 759.217,00 |
| 13.02.2026 | 269,74 | 272,53 | 265,23 | 265,83 | -1,38% | 603.964,00 |
| 12.02.2026 | 272,17 | 278,17 | 269,54 | 269,56 | -0,71% | 639.546,00 |
| 11.02.2026 | 267,59 | 272,23 | 265,00 | 271,48 | 1,55% | 835.185,00 |
| 10.02.2026 | 264,79 | 270,21 | 263,37 | 267,33 | 1,81% | 603.993,00 |
| 09.02.2026 | 264,39 | 265,44 | 260,55 | 262,57 | -1,35% | 634.801,00 |
| 06.02.2026 | 257,15 | 267,17 | 256,18 | 266,16 | 3,35% | 1.025.983,00 |
| 05.02.2026 | 260,35 | 261,87 | 255,89 | 257,54 | -1,11% | 506.640,00 |
| 04.02.2026 | 254,25 | 261,88 | 252,99 | 260,42 | 2,95% | 1.344.892,00 |
| 03.02.2026 | 253,70 | 262,27 | 251,71 | 252,95 | -0,26% | 852.435,00 |
| 02.02.2026 | 252,40 | 255,25 | 250,71 | 253,60 | -0,19% | 696.690,00 |
| 30.01.2026 | 253,94 | 256,04 | 250,06 | 254,09 | -0,51% | 499.561,00 |
| 29.01.2026 | 259,24 | 261,59 | 252,70 | 255,38 | -1,20% | 829.666,00 |
| 28.01.2026 | 263,68 | 265,55 | 257,66 | 258,48 | -2,26% | 779.911,00 |
| 27.01.2026 | 264,19 | 265,58 | 261,66 | 264,46 | -0,62% | 579.100,00 |
| 26.01.2026 | 266,37 | 266,76 | 262,79 | 266,10 | -0,27% | 607.977,00 |
| 22.01.2026 | 267,32 | 269,96 | 265,86 | 266,82 | 0,03% | 519.566,00 |
| 21.01.2026 | 262,55 | 268,27 | 260,00 | 266,74 | 2,32% | 586.300,00 |
| 20.01.2026 | 262,24 | 263,90 | 258,50 | 260,69 | -2,72% | 994.812,00 |
| 16.01.2026 | 266,36 | 268,57 | 264,08 | 267,99 | 0,14% | 695.480,00 |
| 15.01.2026 | 265,12 | 268,72 | 263,32 | 267,61 | 0,86% | 578.929,00 |
| 14.01.2026 | 261,63 | 268,14 | 260,98 | 265,34 | 1,28% | 906.702,00 |
| 13.01.2026 | 257,82 | 262,40 | 256,45 | 261,98 | 1,36% | 888.221,00 |
| 12.01.2026 | 256,78 | 260,38 | 254,76 | 258,46 | 2,45% | 1.468.854,00 |
| 09.01.2026 | 245,00 | 253,04 | 242,34 | 252,28 | 3,90% | 1.049.850,00 |
| 08.01.2026 | 235,56 | 245,30 | 234,28 | 242,80 | 2,44% | 939.953,00 |
| 07.01.2026 | 239,78 | 241,00 | 235,04 | 237,01 | -0,99% | 670.045,00 |
| 06.01.2026 | 237,27 | 240,98 | 234,26 | 239,38 | 1,32% | 764.835,00 |
| 05.01.2026 | 229,51 | 238,98 | 228,95 | 236,25 | 2,85% | 1.029.801,00 |
| 02.01.2026 | 228,12 | 230,65 | 226,10 | 229,71 | 0,42% | 605.752,00 |
| 31.12.2025 | 230,28 | 231,14 | 228,75 | 228,75 | -1,00% | 436.461,00 |
| 30.12.2025 | 228,33 | 232,60 | 227,40 | 231,07 | 0,76% | 788.898,00 |
| 29.12.2025 | 231,17 | 232,30 | 228,19 | 229,33 | -1,36% | 733.385,00 |
| 26.12.2025 | 231,00 | 233,80 | 230,77 | 232,49 | 0,54% | 421.571,00 |
| 24.12.2025 | 230,35 | 233,03 | 228,51 | 231,24 | 0,30% | 407.578,00 |
| 23.12.2025 | 233,44 | 234,31 | 229,90 | 230,55 | -0,75% | 668.889,00 |
| 22.12.2025 | 231,68 | 234,00 | 231,06 | 232,30 | 0,12% | 658.433,00 |
| 19.12.2025 | 236,25 | 236,25 | 231,57 | 232,01 | -1,84% | 1.063.670,00 |
| 18.12.2025 | 237,56 | 241,26 | 233,71 | 236,36 | 0,03% | 875.948,00 |
| 17.12.2025 | 236,00 | 238,73 | 234,37 | 236,28 | -0,16% | 516.184,00 |
| 16.12.2025 | 238,57 | 239,60 | 234,37 | 236,67 | -0,70% | 545.621,00 |
| 15.12.2025 | 242,37 | 244,00 | 236,77 | 238,34 | -0,80% | 643.932,00 |
| 12.12.2025 | 241,69 | 245,22 | 239,40 | 240,27 | -0,01% | 480.383,00 |
| 11.12.2025 | 241,50 | 246,13 | 239,93 | 240,29 | -0,12% | 573.857,00 |
| 10.12.2025 | 234,11 | 241,61 | 233,48 | 240,58 | 3,12% | 689.463,00 |
| 09.12.2025 | 236,12 | 237,34 | 232,83 | 233,31 | -1,52% | 726.418,00 |
| 08.12.2025 | 240,44 | 240,44 | 234,70 | 236,92 | -1,09% | 537.438,00 |
| 05.12.2025 | 241,16 | 243,56 | 238,53 | 239,52 | -0,99% | 642.233,00 |
| 04.12.2025 | 246,37 | 248,05 | 240,83 | 241,92 | -1,65% | 519.392,00 |
| 03.12.2025 | 246,13 | 251,73 | 245,48 | 245,98 | 0,51% | 523.949,00 |
| 02.12.2025 | 244,50 | 247,34 | 241,26 | 244,73 | 0,56% | 708.816,00 |
| 01.12.2025 | 240,51 | 248,40 | 240,31 | 243,37 | -0,09% | 594.698,00 |
| 28.11.2025 | 246,31 | 246,40 | 243,34 | 243,60 | -0,27% | 202.849,00 |
| 26.11.2025 | 242,99 | 246,39 | 241,71 | 244,27 | 0,16% | 477.728,00 |
| 25.11.2025 | 238,82 | 246,12 | 238,51 | 243,89 | 3,03% | 813.691,00 |
| 24.11.2025 | 238,88 | 240,31 | 235,17 | 236,71 | 2,82% | 3.828.262,00 |
| 20.11.2025 | 235,05 | 237,17 | 229,63 | 230,21 | -1,57% | 812.345,00 |
| 19.11.2025 | 240,24 | 241,83 | 231,53 | 233,88 | -2,65% | 939.180,00 |
| 18.11.2025 | 235,01 | 241,81 | 233,06 | 240,24 | 1,01% | 990.451,00 |
| 17.11.2025 | 242,83 | 244,99 | 237,25 | 237,84 | -3,29% | 796.078,00 |
| 13.11.2025 | 248,87 | 252,64 | 244,63 | 245,93 | -1,84% | 1.210.416,00 |
| 12.11.2025 | 253,71 | 255,66 | 249,39 | 250,54 | -1,48% | 665.130,00 |
| 11.11.2025 | 250,87 | 255,23 | 248,17 | 254,31 | 2,19% | 699.603,00 |
| 10.11.2025 | 251,85 | 252,10 | 247,56 | 248,86 | -1,25% | 691.903,00 |