83,109$
0,65%
Echtzeit-Aktienkurs LeMaitre Vascular
Bid:
Ask:
Aktienkurse zur LeMaitre Vascular Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 82,92 | 83,72 | 82,35 | 82,95 | 0,46% | 126.127,00 |
| 27.06.2025 | 82,37 | 83,33 | 81,89 | 82,57 | 0,21% | 230.472,00 |
| 26.06.2025 | 84,65 | 84,65 | 80,86 | 82,40 | -2,53% | 165.817,00 |
| 25.06.2025 | 84,62 | 85,39 | 83,89 | 84,54 | -0,31% | 164.292,00 |
| 24.06.2025 | 83,54 | 84,83 | 82,30 | 84,80 | 1,70% | 132.835,00 |
| 23.06.2025 | 81,78 | 83,38 | 80,69 | 83,38 | 1,96% | 120.669,00 |
| 20.06.2025 | 82,39 | 82,53 | 81,08 | 81,78 | 0,11% | 467.754,00 |
| 18.06.2025 | 80,84 | 82,30 | 80,04 | 81,69 | 0,84% | 158.431,00 |
| 17.06.2025 | 81,31 | 82,81 | 81,01 | 81,01 | -1,33% | 164.215,00 |
| 16.06.2025 | 82,01 | 83,15 | 81,04 | 82,10 | 1,20% | 144.522,00 |
| 13.06.2025 | 80,87 | 82,99 | 80,69 | 81,13 | -0,29% | 229.261,00 |
| 12.06.2025 | 82,58 | 83,27 | 80,95 | 81,37 | -2,13% | 103.908,00 |
| 11.06.2025 | 83,68 | 84,46 | 82,99 | 83,14 | -0,59% | 146.477,00 |
| 10.06.2025 | 83,44 | 84,27 | 82,93 | 83,63 | 0,37% | 110.343,00 |
| 09.06.2025 | 84,50 | 84,50 | 82,36 | 83,32 | -0,96% | 97.071,00 |
| 06.06.2025 | 84,51 | 85,00 | 82,98 | 84,13 | 0,68% | 95.034,00 |
| 05.06.2025 | 82,52 | 83,92 | 81,93 | 83,56 | 1,22% | 119.039,00 |
| 04.06.2025 | 82,45 | 82,98 | 82,22 | 82,55 | -0,37% | 101.781,00 |
| 03.06.2025 | 80,61 | 83,00 | 80,58 | 82,86 | 3,06% | 180.817,00 |
| 02.06.2025 | 81,73 | 82,17 | 79,38 | 80,40 | -2,19% | 172.916,00 |
| 30.05.2025 | 80,88 | 82,78 | 80,37 | 82,20 | 1,39% | 166.962,00 |
| 29.05.2025 | 81,51 | 82,67 | 80,61 | 81,07 | 0,07% | 219.640,00 |
| 28.05.2025 | 82,20 | 82,59 | 80,54 | 81,01 | -2,02% | 165.768,00 |
| 27.05.2025 | 82,37 | 83,67 | 81,79 | 82,68 | 1,57% | 227.711,00 |
| 23.05.2025 | 78,52 | 81,48 | 78,35 | 81,40 | 2,88% | 205.755,00 |
| 22.05.2025 | 81,02 | 81,59 | 79,10 | 79,12 | -2,92% | 220.289,00 |
| 21.05.2025 | 83,99 | 84,53 | 81,11 | 81,50 | -3,83% | 150.662,00 |
| 20.05.2025 | 85,63 | 86,10 | 84,23 | 84,75 | -1,41% | 187.698,00 |
| 19.05.2025 | 83,60 | 86,27 | 83,18 | 85,96 | 1,40% | 253.580,00 |
| 16.05.2025 | 83,30 | 85,27 | 82,93 | 84,77 | 1,76% | 140.295,00 |
| 15.05.2025 | 82,93 | 83,91 | 82,45 | 83,30 | 0,36% | 148.179,00 |
| 14.05.2025 | 82,79 | 84,53 | 82,35 | 83,00 | -0,34% | 234.555,00 |
| 13.05.2025 | 82,74 | 84,18 | 82,33 | 83,28 | 0,99% | 195.609,00 |
| 12.05.2025 | 81,92 | 83,95 | 81,92 | 82,46 | 2,74% | 195.917,00 |
| 09.05.2025 | 81,39 | 82,30 | 80,03 | 80,26 | -1,52% | 209.089,00 |
| 08.05.2025 | 82,05 | 83,28 | 80,59 | 81,50 | -0,12% | 191.269,00 |
| 07.05.2025 | 82,50 | 83,51 | 80,71 | 81,60 | -0,60% | 247.848,00 |
| 06.05.2025 | 80,02 | 82,99 | 79,73 | 82,09 | 2,05% | 192.987,00 |
| 05.05.2025 | 78,83 | 82,18 | 78,01 | 80,44 | 2,21% | 355.694,00 |
| 02.05.2025 | 88,30 | 88,69 | 78,57 | 78,70 | -12,79% | 602.039,00 |
| 01.05.2025 | 91,88 | 92,00 | 88,24 | 90,24 | -0,55% | 209.772,00 |
| 30.04.2025 | 91,85 | 91,85 | 88,85 | 90,74 | -2,01% | 163.521,00 |
| 29.04.2025 | 91,98 | 93,14 | 91,52 | 92,60 | 1,16% | 139.319,00 |
| 28.04.2025 | 91,65 | 91,89 | 89,63 | 91,54 | -0,08% | 141.848,00 |
| 25.04.2025 | 91,07 | 92,05 | 90,23 | 91,61 | -0,16% | 106.920,00 |
| 24.04.2025 | 89,50 | 92,41 | 89,50 | 91,76 | 2,69% | 137.229,00 |
| 23.04.2025 | 88,64 | 90,79 | 88,11 | 89,36 | 3,73% | 158.464,00 |
| 22.04.2025 | 85,90 | 86,42 | 84,85 | 86,15 | 1,69% | 127.252,00 |
| 21.04.2025 | 85,59 | 85,80 | 83,43 | 84,72 | -1,81% | 151.679,00 |
| 17.04.2025 | 84,47 | 86,99 | 83,76 | 86,28 | 1,90% | 184.020,00 |
| 16.04.2025 | 83,91 | 84,92 | 82,22 | 84,67 | 0,05% | 158.938,00 |
| 15.04.2025 | 83,68 | 84,73 | 82,63 | 84,63 | 1,01% | 145.216,00 |
| 14.04.2025 | 83,61 | 84,50 | 81,65 | 83,78 | 1,16% | 143.483,00 |
| 11.04.2025 | 81,64 | 83,16 | 79,95 | 82,82 | 1,94% | 115.814,00 |
| 10.04.2025 | 82,64 | 83,61 | 79,17 | 81,24 | -3,15% | 203.588,00 |
| 09.04.2025 | 77,17 | 85,44 | 77,01 | 83,88 | 7,52% | 415.234,00 |
| 08.04.2025 | 82,09 | 82,79 | 77,01 | 78,01 | -1,60% | 189.594,00 |
| 07.04.2025 | 77,07 | 81,69 | 71,42 | 79,28 | -0,63% | 363.339,00 |
| 04.04.2025 | 79,26 | 81,34 | 77,94 | 79,78 | -2,45% | 283.349,00 |
| 03.04.2025 | 83,23 | 85,30 | 80,97 | 81,78 | -5,59% | 299.926,00 |
| 02.04.2025 | 83,90 | 87,37 | 83,27 | 86,62 | 1,71% | 198.464,00 |
| 01.04.2025 | 83,56 | 85,52 | 82,07 | 85,16 | 1,42% | 195.293,00 |
| 31.03.2025 | 82,77 | 84,70 | 81,99 | 83,97 | 1,11% | 218.737,00 |
| 28.03.2025 | 83,57 | 83,97 | 82,34 | 83,05 | -1,04% | 194.574,00 |
| 27.03.2025 | 84,74 | 85,50 | 83,74 | 83,92 | -0,71% | 97.898,00 |
| 26.03.2025 | 85,00 | 85,44 | 84,02 | 84,52 | -0,66% | 86.816,00 |
| 25.03.2025 | 85,94 | 86,78 | 84,46 | 85,08 | -1,15% | 136.794,00 |
| 24.03.2025 | 84,81 | 86,34 | 84,18 | 86,07 | 3,09% | 146.580,00 |
| 21.03.2025 | 83,70 | 84,98 | 82,52 | 83,49 | -2,56% | 1.117.227,00 |
| 20.03.2025 | 84,03 | 86,62 | 84,03 | 85,68 | 1,01% | 146.342,00 |
| 19.03.2025 | 84,88 | 86,68 | 83,96 | 84,82 | -0,11% | 222.788,00 |
| 18.03.2025 | 84,25 | 85,39 | 83,77 | 84,91 | -0,23% | 212.543,00 |
| 17.03.2025 | 82,63 | 85,51 | 81,95 | 85,11 | 3,91% | 333.348,00 |
| 14.03.2025 | 79,15 | 82,29 | 79,15 | 81,91 | 3,92% | 157.761,00 |
| 13.03.2025 | 81,15 | 82,42 | 78,79 | 78,82 | -3,31% | 225.594,00 |
| 12.03.2025 | 82,53 | 84,46 | 80,93 | 81,52 | -0,95% | 220.596,00 |
| 11.03.2025 | 82,00 | 83,27 | 80,96 | 82,30 | 0,46% | 241.371,00 |
| 10.03.2025 | 80,60 | 82,34 | 79,92 | 81,93 | 0,68% | 283.409,00 |
| 07.03.2025 | 82,12 | 82,27 | 79,01 | 81,37 | -1,33% | 454.449,00 |
| 06.03.2025 | 86,31 | 86,59 | 82,31 | 82,47 | -5,21% | 470.177,00 |
| 05.03.2025 | 90,32 | 92,27 | 86,93 | 87,00 | -3,80% | 348.547,00 |
| 04.03.2025 | 92,02 | 93,25 | 89,79 | 90,44 | -1,75% | 319.529,00 |
| 03.03.2025 | 92,04 | 94,52 | 91,19 | 92,05 | 0,22% | 299.488,00 |
| 28.02.2025 | 90,00 | 93,17 | 88,00 | 91,85 | -8,09% | 442.269,00 |
| 27.02.2025 | 102,26 | 103,00 | 99,67 | 99,93 | -3,03% | 197.816,00 |
| 26.02.2025 | 103,66 | 105,55 | 102,98 | 103,05 | -0,91% | 219.491,00 |
| 25.02.2025 | 101,52 | 104,32 | 101,01 | 104,00 | 1,93% | 258.228,00 |
| 24.02.2025 | 99,61 | 102,88 | 99,03 | 102,03 | 2,50% | 222.866,00 |
| 21.02.2025 | 101,69 | 101,82 | 99,23 | 99,54 | -1,37% | 136.099,00 |
| 20.02.2025 | 102,16 | 102,16 | 99,30 | 100,92 | -2,16% | 199.771,00 |
| 19.02.2025 | 100,58 | 103,27 | 99,25 | 103,15 | 2,39% | 200.135,00 |
| 18.02.2025 | 98,05 | 100,92 | 97,79 | 100,74 | 1,79% | 180.869,00 |
| 17.02.2025 | 98,73 | 98,97 | 98,73 | 98,97 | 0,32% | - |
| 14.02.2025 | 96,90 | 101,29 | 96,66 | 98,65 | 1,71% | 223.618,00 |
| 13.02.2025 | 95,70 | 98,06 | 93,27 | 96,99 | 0,70% | 325.490,00 |
| 12.02.2025 | 95,59 | 97,81 | 94,97 | 96,32 | -0,64% | 157.211,00 |
| 11.02.2025 | 98,53 | 101,77 | 96,85 | 96,94 | -1,52% | 138.616,00 |
| 10.02.2025 | 98,36 | 99,55 | 98,14 | 98,44 | 0,46% | 123.561,00 |
| 07.02.2025 | 99,83 | 101,74 | 97,98 | 97,99 | -1,84% | 190.792,00 |
| 06.02.2025 | 98,40 | 99,83 | 97,42 | 99,83 | 1,32% | 159.466,00 |