210,440$
1,19%
Echtzeit-Aktienkurs Pool Corp.
Bid:
Ask:
Aktienkurse zur Pool Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.07.2026 | 209,84 | 213,19 | 209,38 | 210,44 | 1,19% | 460.817,00 |
| 09.07.2026 | 203,18 | 210,48 | 201,39 | 207,97 | 1,85% | 605.249,00 |
| 08.07.2026 | 206,90 | 206,90 | 202,41 | 204,20 | -2,59% | 626.602,00 |
| 07.07.2026 | 215,55 | 217,94 | 208,79 | 209,62 | -2,60% | 615.254,00 |
| 06.07.2026 | 220,51 | 220,51 | 211,23 | 215,22 | -1,94% | 917.807,00 |
| 02.07.2026 | 215,93 | 221,02 | 215,48 | 219,47 | 1,75% | 585.263,00 |
| 01.07.2026 | 214,69 | 219,98 | 210,01 | 215,69 | 0,37% | 651.467,00 |
| 30.06.2026 | 211,62 | 216,30 | 210,24 | 214,90 | 1,55% | 737.496,00 |
| 29.06.2026 | 211,30 | 211,89 | 207,24 | 211,62 | 0,00% | 715.275,00 |
| 26.06.2026 | 207,60 | 213,35 | 207,52 | 211,61 | 2,04% | 1.186.689,00 |
| 25.06.2026 | 204,98 | 212,69 | 204,55 | 207,38 | 0,98% | 944.239,00 |
| 24.06.2026 | 194,98 | 206,27 | 194,98 | 205,36 | 5,40% | 841.383,00 |
| 23.06.2026 | 195,55 | 197,78 | 193,33 | 194,84 | -0,39% | 563.096,00 |
| 22.06.2026 | 197,55 | 198,02 | 194,05 | 195,61 | -1,70% | 817.088,00 |
| 18.06.2026 | 196,58 | 205,23 | 194,37 | 198,99 | 2,39% | 8.252.387,00 |
| 17.06.2026 | 198,08 | 204,00 | 192,48 | 194,34 | -1,89% | 1.020.310,00 |
| 16.06.2026 | 191,94 | 199,89 | 189,88 | 198,08 | 3,69% | 863.703,00 |
| 15.06.2026 | 196,00 | 198,52 | 190,22 | 191,03 | -2,04% | 985.730,00 |
| 12.06.2026 | 191,93 | 197,21 | 190,98 | 195,00 | 1,38% | 677.359,00 |
| 11.06.2026 | 190,35 | 193,87 | 186,31 | 192,34 | 1,29% | 1.005.714,00 |
| 10.06.2026 | 192,90 | 196,46 | 189,07 | 189,89 | -1,31% | 874.900,00 |
| 09.06.2026 | 180,50 | 194,78 | 179,87 | 192,42 | 6,34% | 1.558.532,00 |
| 08.06.2026 | 182,74 | 184,05 | 179,28 | 180,95 | -2,46% | 1.133.764,00 |
| 05.06.2026 | 183,46 | 188,53 | 183,46 | 185,52 | 1,26% | 1.307.704,00 |
| 04.06.2026 | 184,45 | 187,83 | 181,17 | 183,22 | 1,40% | 746.891,00 |
| 03.06.2026 | 180,35 | 182,13 | 176,80 | 180,69 | 0,61% | 747.153,00 |
| 02.06.2026 | 181,16 | 182,16 | 177,45 | 179,60 | -1,36% | 845.661,00 |
| 01.06.2026 | 180,66 | 184,52 | 178,40 | 182,07 | 0,37% | 882.000,00 |
| 29.05.2026 | 183,29 | 185,69 | 181,22 | 181,40 | -1,79% | 708.965,00 |
| 28.05.2026 | 182,57 | 185,27 | 180,72 | 184,70 | 0,16% | 570.349,00 |
| 27.05.2026 | 184,40 | 190,00 | 183,54 | 184,41 | 1,13% | 735.936,00 |
| 26.05.2026 | 184,55 | 185,59 | 181,26 | 182,35 | -1,24% | 667.379,00 |
| 22.05.2026 | 181,96 | 186,90 | 180,69 | 184,64 | 1,62% | 552.510,00 |
| 21.05.2026 | 180,89 | 181,71 | 177,27 | 181,69 | -0,08% | 705.338,00 |
| 20.05.2026 | 177,82 | 182,30 | 175,01 | 181,83 | 1,84% | 716.301,00 |
| 19.05.2026 | 181,47 | 181,99 | 177,54 | 178,54 | -1,57% | 869.048,00 |
| 18.05.2026 | 175,34 | 181,84 | 172,68 | 181,39 | 3,44% | 1.229.783,00 |
| 15.05.2026 | 177,43 | 178,26 | 172,70 | 175,35 | 0,06% | 1.020.640,00 |
| 14.05.2026 | 174,85 | 177,32 | 173,62 | 175,24 | -0,07% | 866.727,00 |
| 13.05.2026 | 182,41 | 183,68 | 175,01 | 175,37 | -3,82% | 1.111.733,00 |
| 12.05.2026 | 184,90 | 186,08 | 181,10 | 182,33 | -1,32% | 900.324,00 |
| 11.05.2026 | 188,47 | 188,76 | 184,60 | 184,77 | -1,60% | 957.575,00 |
| 08.05.2026 | 190,50 | 192,29 | 184,50 | 187,77 | -1,40% | 805.446,00 |
| 07.05.2026 | 190,00 | 195,90 | 189,96 | 190,44 | 1,25% | 1.552.103,00 |
| 06.05.2026 | 191,30 | 195,06 | 187,90 | 188,09 | 0,56% | 1.135.788,00 |
| 05.05.2026 | 197,52 | 198,31 | 186,94 | 187,04 | -7,97% | 2.307.685,00 |
| 04.05.2026 | 205,41 | 207,63 | 202,71 | 203,23 | -2,34% | 525.985,00 |
| 01.05.2026 | 213,57 | 213,57 | 207,56 | 208,09 | -2,45% | 466.953,00 |
| 30.04.2026 | 213,99 | 217,90 | 212,25 | 213,32 | 1,77% | 651.238,00 |
| 29.04.2026 | 215,72 | 215,82 | 208,51 | 209,61 | -3,08% | 707.985,00 |
| 28.04.2026 | 225,45 | 225,97 | 214,98 | 216,28 | -4,00% | 978.701,00 |
| 27.04.2026 | 230,83 | 232,01 | 224,93 | 225,28 | -3,13% | 835.161,00 |
| 24.04.2026 | 229,02 | 234,86 | 226,70 | 232,55 | 1,69% | 998.458,00 |
| 23.04.2026 | 242,15 | 249,04 | 227,60 | 228,68 | -2,37% | 1.214.832,00 |
| 22.04.2026 | 234,85 | 235,43 | 231,52 | 234,22 | 0,47% | 1.090.953,00 |
| 21.04.2026 | 233,60 | 236,10 | 231,32 | 233,13 | 0,45% | 784.178,00 |
| 20.04.2026 | 226,00 | 232,67 | 224,50 | 232,09 | 1,96% | 484.733,00 |
| 17.04.2026 | 228,44 | 235,13 | 227,32 | 227,62 | 0,88% | 837.410,00 |
| 16.04.2026 | 226,80 | 229,78 | 225,08 | 225,64 | -0,42% | 775.357,00 |
| 15.04.2026 | 219,77 | 228,27 | 218,95 | 226,59 | 3,95% | 993.395,00 |
| 14.04.2026 | 217,33 | 220,46 | 216,60 | 217,98 | 0,30% | 411.065,00 |
| 13.04.2026 | 212,69 | 217,92 | 212,11 | 217,33 | 1,13% | 566.989,00 |
| 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 | -0,57% | 957.133,00 |
| 23.02.2026 | 220,83 | 221,66 | 213,26 | 218,50 | -1,41% | 1.180.906,00 |
| 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 |