84,841$
-2,43%
Echtzeit-Aktienkurs LeMaitre Vascular
Bid:
Ask:
Aktienkurse zur LeMaitre Vascular Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2025 | 87,51 | 88,05 | 84,44 | 84,44 | -2,72% | 168.929,00 |
| 19.11.2025 | 86,51 | 87,74 | 85,58 | 86,80 | 0,37% | 166.627,00 |
| 18.11.2025 | 86,73 | 87,79 | 85,10 | 86,48 | -0,61% | 153.671,00 |
| 17.11.2025 | 87,88 | 88,35 | 86,69 | 87,01 | -1,62% | 148.133,00 |
| 14.11.2025 | 89,74 | 89,74 | 87,73 | 88,44 | -1,35% | 109.104,00 |
| 13.11.2025 | 89,97 | 92,25 | 88,74 | 89,65 | -0,31% | 192.357,00 |
| 12.11.2025 | 90,74 | 91,96 | 89,81 | 89,93 | -0,72% | 216.755,00 |
| 11.11.2025 | 88,30 | 91,25 | 87,74 | 90,58 | 3,18% | 188.675,00 |
| 10.11.2025 | 86,58 | 89,57 | 85,27 | 87,79 | 1,12% | 176.308,00 |
| 07.11.2025 | 83,03 | 89,01 | 81,57 | 86,82 | 1,20% | 275.972,00 |
| 06.11.2025 | 86,00 | 88,00 | 85,13 | 85,79 | -0,56% | 188.223,00 |
| 05.11.2025 | 87,70 | 87,80 | 85,90 | 86,27 | -1,13% | 163.225,00 |
| 04.11.2025 | 86,82 | 90,00 | 86,58 | 87,26 | 0,39% | 202.712,00 |
| 03.11.2025 | 86,43 | 87,20 | 84,41 | 86,92 | 0,36% | 126.449,00 |
| 31.10.2025 | 87,59 | 88,49 | 86,44 | 86,61 | -2,19% | 168.601,00 |
| 30.10.2025 | 88,28 | 89,77 | 87,82 | 88,55 | -0,36% | 116.088,00 |
| 29.10.2025 | 89,41 | 90,51 | 88,33 | 88,87 | -0,75% | 128.965,00 |
| 28.10.2025 | 89,77 | 90,17 | 87,59 | 89,54 | -0,64% | 108.650,00 |
| 27.10.2025 | 89,41 | 90,62 | 88,49 | 90,12 | 1,02% | 186.249,00 |
| 24.10.2025 | 89,56 | 89,56 | 88,00 | 89,21 | 0,47% | 107.502,00 |
| 23.10.2025 | 89,86 | 90,73 | 88,09 | 88,79 | -1,45% | 139.303,00 |
| 22.10.2025 | 89,98 | 91,18 | 89,89 | 90,10 | 0,38% | 89.927,00 |
| 21.10.2025 | 87,68 | 90,19 | 87,15 | 89,75 | 1,98% | 103.010,00 |
| 20.10.2025 | 87,02 | 88,31 | 86,71 | 88,01 | 1,48% | 65.858,00 |
| 17.10.2025 | 86,63 | 87,79 | 86,37 | 86,73 | -0,13% | - |
| 16.10.2025 | 87,26 | 88,18 | 86,31 | 86,84 | -0,48% | 151.849,00 |
| 15.10.2025 | 87,12 | 87,95 | 86,24 | 87,26 | -0,14% | 98.959,00 |
| 14.10.2025 | 85,00 | 87,67 | 84,19 | 87,38 | 2,43% | 92.195,00 |
| 13.10.2025 | 86,61 | 86,95 | 85,00 | 85,31 | -0,86% | 108.346,00 |
| 10.10.2025 | 87,65 | 87,86 | 85,39 | 86,05 | -1,45% | 106.829,00 |
| 09.10.2025 | 88,30 | 88,54 | 87,07 | 87,32 | -0,82% | 88.584,00 |
| 08.10.2025 | 86,89 | 88,13 | 86,87 | 88,04 | 1,44% | 64.223,00 |
| 07.10.2025 | 87,32 | 87,61 | 86,35 | 86,79 | -0,80% | 89.694,00 |
| 06.10.2025 | 87,94 | 88,16 | 86,37 | 87,49 | -0,41% | 159.753,00 |
| 03.10.2025 | 86,97 | 89,48 | 86,97 | 87,85 | 1,13% | 95.001,00 |
| 02.10.2025 | 86,75 | 87,42 | 85,43 | 86,87 | 0,23% | 92.894,00 |
| 01.10.2025 | 86,83 | 88,25 | 84,41 | 86,67 | -0,96% | 147.154,00 |
| 30.09.2025 | 85,46 | 88,08 | 84,44 | 87,51 | 2,41% | 218.280,00 |
| 29.09.2025 | 86,16 | 87,54 | 85,16 | 85,45 | 1,50% | 226.569,00 |
| 26.09.2025 | 84,94 | 85,91 | 83,88 | 84,19 | -0,56% | 169.902,00 |
| 25.09.2025 | 87,42 | 87,42 | 84,41 | 84,66 | -3,58% | 205.947,00 |
| 24.09.2025 | 89,76 | 90,02 | 87,28 | 87,80 | -2,30% | 188.523,00 |
| 23.09.2025 | 92,29 | 93,59 | 89,68 | 89,87 | -2,62% | 155.872,00 |
| 22.09.2025 | 92,37 | 93,27 | 91,79 | 92,29 | 0,04% | 171.259,00 |
| 19.09.2025 | 93,76 | 93,76 | 91,15 | 92,25 | -1,25% | 752.444,00 |
| 18.09.2025 | 92,30 | 93,75 | 89,93 | 93,42 | 1,42% | 149.306,00 |
| 17.09.2025 | 92,85 | 93,93 | 91,71 | 92,11 | -0,37% | 94.336,00 |
| 16.09.2025 | 92,04 | 92,71 | 91,24 | 92,45 | 0,09% | 148.887,00 |
| 15.09.2025 | 92,70 | 93,65 | 91,64 | 92,37 | 0,09% | 284.497,00 |
| 12.09.2025 | 93,60 | 93,71 | 92,14 | 92,29 | -2,06% | 77.956,00 |
| 11.09.2025 | 93,03 | 94,40 | 92,30 | 94,23 | 1,72% | 124.400,00 |
| 10.09.2025 | 95,34 | 95,34 | 91,82 | 92,64 | -3,12% | 175.024,00 |
| 09.09.2025 | 97,05 | 97,10 | 95,14 | 95,62 | -1,49% | 77.503,00 |
| 08.09.2025 | 98,17 | 98,93 | 96,64 | 97,07 | -0,43% | 112.752,00 |
| 05.09.2025 | 97,49 | 98,28 | 97,03 | 97,49 | 0,43% | 140.809,00 |
| 04.09.2025 | 95,10 | 97,53 | 90,81 | 97,07 | 2,65% | 179.369,00 |
| 03.09.2025 | 94,93 | 95,70 | 90,87 | 94,56 | -0,49% | 139.207,00 |
| 02.09.2025 | 94,72 | 96,22 | 94,33 | 95,03 | -0,35% | 140.587,00 |
| 29.08.2025 | 96,00 | 97,44 | 94,77 | 95,37 | 0,10% | 93.841,00 |
| 28.08.2025 | 95,69 | 95,69 | 94,06 | 95,27 | -0,43% | 130.646,00 |
| 27.08.2025 | 94,68 | 95,91 | 94,51 | 95,68 | 0,42% | 133.643,00 |
| 26.08.2025 | 97,73 | 97,73 | 89,25 | 95,28 | -2,38% | 509.715,00 |
| 25.08.2025 | 99,76 | 100,03 | 97,49 | 97,60 | -2,72% | 207.119,00 |
| 22.08.2025 | 96,91 | 100,97 | 96,80 | 100,33 | 4,02% | 180.550,00 |
| 21.08.2025 | 96,25 | 97,04 | 95,54 | 96,45 | -0,27% | 223.269,00 |
| 20.08.2025 | 95,54 | 97,52 | 95,54 | 96,71 | 1,45% | 337.902,00 |
| 19.08.2025 | 95,01 | 95,86 | 94,48 | 95,33 | 0,31% | 119.208,00 |
| 18.08.2025 | 96,22 | 97,25 | 94,75 | 95,04 | -0,91% | 120.983,00 |
| 15.08.2025 | 96,26 | 97,25 | 94,87 | 95,91 | 0,10% | 270.698,00 |
| 14.08.2025 | 94,62 | 96,48 | 94,07 | 95,81 | 0,69% | 193.215,00 |
| 13.08.2025 | 94,50 | 96,12 | 94,42 | 95,15 | 0,82% | 110.154,00 |
| 12.08.2025 | 92,78 | 94,40 | 91,85 | 94,38 | 1,90% | 215.588,00 |
| 11.08.2025 | 91,89 | 93,30 | 91,38 | 92,62 | 0,37% | 223.014,00 |
| 08.08.2025 | 94,00 | 94,61 | 90,93 | 92,28 | -2,10% | 149.596,00 |
| 07.08.2025 | 93,98 | 94,76 | 92,36 | 94,26 | 1,10% | 296.181,00 |
| 06.08.2025 | 93,03 | 97,02 | 90,77 | 93,23 | 8,91% | 428.668,00 |
| 05.08.2025 | 84,22 | 86,63 | 83,62 | 85,60 | 1,47% | 340.818,00 |
| 04.08.2025 | 81,49 | 84,47 | 81,49 | 84,36 | 4,10% | 154.708,00 |
| 01.08.2025 | 80,85 | 81,60 | 79,01 | 81,04 | -0,25% | 126.468,00 |
| 31.07.2025 | 81,35 | 81,94 | 80,05 | 81,24 | -0,89% | 107.237,00 |
| 30.07.2025 | 82,62 | 83,33 | 81,36 | 81,97 | -0,57% | 86.456,00 |
| 29.07.2025 | 83,11 | 83,20 | 81,76 | 82,44 | -0,04% | 71.411,00 |
| 28.07.2025 | 82,50 | 83,46 | 82,22 | 82,47 | 0,05% | 108.312,00 |
| 25.07.2025 | 81,09 | 82,69 | 80,60 | 82,43 | 2,06% | 116.150,00 |
| 24.07.2025 | 82,09 | 82,10 | 80,67 | 80,77 | -1,69% | 102.061,00 |
| 23.07.2025 | 80,87 | 82,32 | 80,44 | 82,16 | 2,20% | 119.320,00 |
| 22.07.2025 | 80,24 | 82,02 | 80,24 | 80,39 | 0,71% | 109.287,00 |
| 21.07.2025 | 79,78 | 80,65 | 79,60 | 79,82 | 0,06% | 103.001,00 |
| 18.07.2025 | 82,92 | 83,13 | 79,65 | 79,77 | -2,84% | 121.008,00 |
| 17.07.2025 | 82,50 | 83,28 | 81,56 | 82,10 | -0,62% | 135.425,00 |
| 16.07.2025 | 82,84 | 83,78 | 81,87 | 82,61 | 0,46% | 103.948,00 |
| 15.07.2025 | 84,03 | 84,79 | 81,91 | 82,23 | -2,21% | 135.033,00 |
| 14.07.2025 | 83,72 | 84,95 | 83,30 | 84,09 | 0,48% | 73.227,00 |
| 11.07.2025 | 85,50 | 85,50 | 82,77 | 83,69 | -2,41% | 84.551,00 |
| 10.07.2025 | 84,78 | 86,94 | 84,75 | 85,75 | 1,42% | 113.383,00 |
| 09.07.2025 | 84,68 | 84,68 | 83,33 | 84,55 | 0,76% | 95.480,00 |
| 08.07.2025 | 83,02 | 84,72 | 82,78 | 83,91 | 1,12% | 128.206,00 |
| 07.07.2025 | 84,04 | 84,63 | 82,76 | 82,98 | -1,67% | 109.194,00 |
| 03.07.2025 | 84,40 | 84,58 | 83,15 | 84,39 | 0,65% | 75.102,00 |
| 02.07.2025 | 83,55 | 84,41 | 82,06 | 83,85 | 0,19% | 122.853,00 |