100,423$
-1,40%
Echtzeit-Aktienkurs LeMaitre Vascular Inc.
Bid:
Ask:
Aktienkurse zur LeMaitre Vascular Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 101,88 | 102,12 | 101,84 | 102,12 | 0,27% | - |
| 08.07.2026 | 104,69 | 104,83 | 101,20 | 101,85 | -3,64% | 414.462,00 |
| 07.07.2026 | 105,15 | 106,13 | 103,60 | 105,70 | 2,01% | 383.322,00 |
| 06.07.2026 | 102,62 | 105,44 | 100,94 | 103,62 | 0,72% | 243.402,00 |
| 02.07.2026 | 99,05 | 103,08 | 98,73 | 102,88 | 4,26% | 350.543,00 |
| 01.07.2026 | 96,56 | 99,74 | 96,56 | 98,68 | 2,76% | 577.607,00 |
| 30.06.2026 | 95,56 | 96,69 | 93,69 | 96,03 | 0,17% | 326.634,00 |
| 29.06.2026 | 95,73 | 96,66 | 94,47 | 95,87 | 0,22% | 397.967,00 |
| 26.06.2026 | 93,93 | 95,96 | 92,90 | 95,66 | 1,84% | 856.736,00 |
| 25.06.2026 | 92,91 | 95,91 | 92,39 | 93,93 | 1,82% | 306.357,00 |
| 24.06.2026 | 92,09 | 93,61 | 91,82 | 92,25 | 0,25% | 225.694,00 |
| 23.06.2026 | 89,40 | 93,06 | 89,30 | 92,02 | 3,85% | 441.761,00 |
| 22.06.2026 | 93,54 | 94,01 | 88,60 | 88,61 | -5,48% | 401.525,00 |
| 19.06.2026 | 94,01 | 94,01 | 93,61 | 93,75 | -0,22% | - |
| 18.06.2026 | 92,68 | 94,45 | 92,33 | 93,95 | 1,84% | 724.887,00 |
| 17.06.2026 | 92,88 | 93,99 | 90,96 | 92,25 | -1,23% | 257.947,00 |
| 16.06.2026 | 92,98 | 94,87 | 92,14 | 93,40 | 1,61% | 195.783,00 |
| 15.06.2026 | 92,44 | 93,71 | 91,16 | 91,92 | -0,04% | 213.078,00 |
| 12.06.2026 | 92,19 | 93,35 | 91,07 | 91,96 | -0,41% | 212.382,00 |
| 11.06.2026 | 92,34 | 93,08 | 90,87 | 92,34 | 0,00% | 558.204,00 |
| 10.06.2026 | 96,59 | 97,83 | 92,30 | 92,34 | -4,46% | 284.073,00 |
| 09.06.2026 | 95,72 | 97,49 | 95,23 | 96,65 | 1,62% | 444.792,00 |
| 08.06.2026 | 94,63 | 95,67 | 93,50 | 95,11 | 0,67% | 244.052,00 |
| 05.06.2026 | 93,57 | 95,34 | 93,34 | 94,48 | 1,05% | 244.135,00 |
| 04.06.2026 | 92,92 | 95,58 | 92,92 | 93,50 | 2,03% | 309.977,00 |
| 03.06.2026 | 91,58 | 93,43 | 90,96 | 91,64 | 0,10% | 212.648,00 |
| 02.06.2026 | 90,49 | 92,06 | 90,37 | 91,55 | 0,14% | 273.367,00 |
| 01.06.2026 | 94,23 | 94,50 | 91,27 | 91,42 | -3,41% | 246.416,00 |
| 29.05.2026 | 94,60 | 96,47 | 93,21 | 94,65 | 0,12% | 516.099,00 |
| 28.05.2026 | 94,95 | 96,20 | 93,87 | 94,54 | -1,24% | 220.555,00 |
| 27.05.2026 | 98,77 | 99,73 | 94,98 | 95,73 | -3,02% | 213.050,00 |
| 26.05.2026 | 97,94 | 99,77 | 97,00 | 98,71 | 0,98% | 503.760,00 |
| 22.05.2026 | 99,53 | 99,55 | 97,58 | 97,75 | -1,69% | 207.217,00 |
| 21.05.2026 | 100,38 | 101,01 | 98,63 | 99,43 | -2,12% | 336.979,00 |
| 20.05.2026 | 101,33 | 102,66 | 100,47 | 101,58 | 0,25% | 251.829,00 |
| 19.05.2026 | 99,42 | 102,48 | 99,42 | 101,33 | 0,41% | 160.113,00 |
| 18.05.2026 | 97,50 | 103,23 | 97,50 | 100,92 | 3,71% | 481.305,00 |
| 15.05.2026 | 99,43 | 100,00 | 96,95 | 97,31 | -2,20% | 201.822,00 |
| 14.05.2026 | 99,14 | 99,99 | 96,96 | 99,50 | 1,35% | 272.788,00 |
| 13.05.2026 | 97,39 | 100,65 | 95,46 | 98,17 | 1,04% | 321.168,00 |
| 12.05.2026 | 101,91 | 101,91 | 97,00 | 97,16 | -4,41% | 626.486,00 |
| 11.05.2026 | 108,03 | 109,00 | 101,57 | 101,64 | -5,84% | 410.568,00 |
| 08.05.2026 | 108,00 | 109,73 | 105,26 | 107,94 | 0,03% | 236.505,00 |
| 07.05.2026 | 109,20 | 112,44 | 106,99 | 107,91 | -2,10% | 363.632,00 |
| 06.05.2026 | 113,68 | 115,75 | 103,22 | 110,22 | -1,59% | 316.976,00 |
| 05.05.2026 | 111,68 | 113,83 | 109,94 | 112,00 | 0,42% | 225.487,00 |
| 04.05.2026 | 111,65 | 112,66 | 108,81 | 111,53 | -0,46% | 236.896,00 |
| 01.05.2026 | 109,75 | 112,96 | 107,25 | 112,04 | 2,09% | 230.130,00 |
| 30.04.2026 | 106,98 | 109,75 | 106,38 | 109,75 | 2,20% | 175.369,00 |
| 29.04.2026 | 111,43 | 113,87 | 106,80 | 107,39 | -4,46% | 241.062,00 |
| 28.04.2026 | 115,00 | 115,00 | 111,54 | 112,40 | -1,85% | 135.939,00 |
| 27.04.2026 | 113,18 | 115,95 | 112,51 | 114,52 | 0,94% | 181.643,00 |
| 24.04.2026 | 113,85 | 113,90 | 111,94 | 113,45 | 0,53% | 85.081,00 |
| 23.04.2026 | 113,40 | 114,64 | 111,93 | 112,85 | 0,02% | 121.610,00 |
| 22.04.2026 | 112,74 | 114,60 | 112,34 | 112,83 | 0,86% | 94.396,00 |
| 21.04.2026 | 115,14 | 115,44 | 111,79 | 111,87 | -2,70% | 151.374,00 |
| 20.04.2026 | 113,75 | 115,48 | 113,67 | 114,98 | 0,54% | 159.252,00 |
| 17.04.2026 | 112,97 | 115,53 | 112,96 | 114,36 | 2,43% | 168.323,00 |
| 16.04.2026 | 114,79 | 116,42 | 111,56 | 111,65 | -2,75% | 216.972,00 |
| 15.04.2026 | 117,36 | 117,42 | 114,09 | 114,81 | -2,20% | 117.298,00 |
| 14.04.2026 | 115,00 | 118,01 | 114,75 | 117,39 | 1,93% | 336.111,00 |
| 13.04.2026 | 114,45 | 115,21 | 113,23 | 115,17 | 0,48% | 158.283,00 |
| 10.04.2026 | 113,00 | 114,94 | 112,24 | 114,62 | 1,69% | 171.377,00 |
| 09.04.2026 | 111,78 | 113,00 | 110,66 | 112,71 | 0,20% | 125.513,00 |
| 08.04.2026 | 113,07 | 113,66 | 111,83 | 112,48 | 1,95% | 218.436,00 |
| 07.04.2026 | 108,66 | 110,65 | 107,84 | 110,33 | 1,07% | 154.102,00 |
| 06.04.2026 | 108,49 | 109,71 | 107,53 | 109,16 | 0,62% | 100.160,00 |
| 02.04.2026 | 108,55 | 109,41 | 105,51 | 108,49 | -0,30% | 140.449,00 |
| 01.04.2026 | 109,42 | 110,45 | 107,64 | 108,82 | -0,36% | 234.693,00 |
| 31.03.2026 | 108,41 | 109,81 | 106,07 | 109,21 | 2,19% | 247.528,00 |
| 30.03.2026 | 107,27 | 107,41 | 104,83 | 106,87 | 0,23% | 305.650,00 |
| 27.03.2026 | 109,31 | 109,68 | 104,14 | 106,62 | -3,36% | 319.352,00 |
| 26.03.2026 | 110,79 | 113,60 | 109,85 | 110,33 | -0,68% | 302.939,00 |
| 25.03.2026 | 110,55 | 111,77 | 109,00 | 111,08 | 0,99% | 174.664,00 |
| 24.03.2026 | 107,86 | 110,91 | 106,10 | 109,99 | 1,97% | 337.424,00 |
| 23.03.2026 | 108,00 | 108,68 | 105,81 | 107,86 | 1,46% | 253.849,00 |
| 20.03.2026 | 108,94 | 109,90 | 104,00 | 106,31 | -2,47% | 680.422,00 |
| 19.03.2026 | 110,77 | 111,75 | 107,23 | 109,00 | -1,67% | 240.074,00 |
| 18.03.2026 | 112,06 | 113,34 | 110,30 | 110,85 | -1,23% | 279.945,00 |
| 17.03.2026 | 111,39 | 113,34 | 111,22 | 112,23 | 1,34% | 347.740,00 |
| 16.03.2026 | 108,69 | 111,03 | 108,46 | 110,75 | 2,49% | 332.838,00 |
| 13.03.2026 | 107,70 | 108,74 | 106,57 | 108,06 | 1,43% | 156.442,00 |
| 12.03.2026 | 106,90 | 108,48 | 105,20 | 106,54 | -1,66% | 203.414,00 |
| 11.03.2026 | 108,50 | 110,21 | 105,96 | 108,34 | -0,79% | 186.412,00 |
| 10.03.2026 | 109,84 | 111,21 | 107,85 | 109,20 | -0,79% | 246.817,00 |
| 09.03.2026 | 107,30 | 112,00 | 106,08 | 110,07 | 2,50% | 258.025,00 |
| 06.03.2026 | 105,06 | 107,63 | 103,61 | 107,39 | 1,17% | 185.319,00 |
| 05.03.2026 | 105,67 | 106,95 | 104,47 | 106,15 | -0,24% | 171.863,00 |
| 04.03.2026 | 107,43 | 108,19 | 106,04 | 106,41 | -1,34% | 139.483,00 |
| 03.03.2026 | 104,32 | 108,12 | 102,91 | 107,85 | 0,42% | 311.193,00 |
| 02.03.2026 | 106,20 | 109,53 | 103,74 | 107,40 | -0,73% | 330.860,00 |
| 27.02.2026 | 111,69 | 112,74 | 105,85 | 108,18 | -4,85% | 497.066,00 |
| 26.02.2026 | 102,00 | 115,33 | 101,72 | 113,69 | 24,41% | 1.255.500,00 |
| 25.02.2026 | 90,37 | 91,79 | 88,35 | 91,38 | 0,69% | 198.900,00 |
| 24.02.2026 | 91,52 | 91,70 | 89,24 | 90,75 | -0,69% | 190.207,00 |
| 23.02.2026 | 92,94 | 93,00 | 90,86 | 91,38 | -1,68% | 207.176,00 |
| 20.02.2026 | 92,25 | 93,05 | 91,24 | 92,94 | 1,18% | 132.129,00 |
| 19.02.2026 | 90,29 | 91,92 | 88,56 | 91,86 | 1,38% | 221.262,00 |
| 18.02.2026 | 88,73 | 90,84 | 88,73 | 90,61 | 1,52% | 113.782,00 |
| 17.02.2026 | 87,34 | 89,80 | 85,78 | 89,25 | 1,81% | 143.100,00 |