82,873$
0,65%
Echtzeit-Aktienkurs LeMaitre Vascular
Bid:
Ask:
Aktienkurse zur LeMaitre Vascular Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 82,13 | 82,92 | 81,25 | 82,89 | 0,67% | 227.145,00 |
| 28.09.2026 | 81,29 | 82,82 | 80,39 | 82,34 | 1,01% | 238.903,00 |
| 25.09.2026 | 80,69 | 81,88 | 79,97 | 81,52 | 0,80% | 230.352,00 |
| 24.09.2026 | 80,64 | 81,37 | 79,67 | 80,87 | 0,40% | 321.258,00 |
| 23.09.2026 | 80,70 | 81,52 | 79,84 | 80,55 | -0,67% | 247.078,00 |
| 22.09.2026 | 79,84 | 81,32 | 79,69 | 81,09 | 2,37% | 260.947,00 |
| 21.09.2026 | 78,87 | 79,50 | 78,22 | 79,21 | 0,43% | 221.531,00 |
| 18.09.2026 | 79,25 | 79,60 | 78,51 | 78,87 | -0,73% | 399.367,00 |
| 17.09.2026 | 81,07 | 81,08 | 79,43 | 79,45 | -1,16% | 204.835,00 |
| 16.09.2026 | 79,53 | 80,84 | 79,48 | 80,38 | 0,15% | 256.910,00 |
| 15.09.2026 | 80,64 | 80,85 | 79,36 | 80,26 | -0,78% | 303.215,00 |
| 14.09.2026 | 81,39 | 81,82 | 80,00 | 80,89 | 0,37% | 247.907,00 |
| 11.09.2026 | 79,52 | 80,83 | 78,65 | 80,59 | 2,27% | 278.952,00 |
| 10.09.2026 | 78,91 | 80,25 | 78,29 | 78,80 | -1,04% | 291.127,00 |
| 09.09.2026 | 79,11 | 79,80 | 78,34 | 79,63 | 0,01% | 309.091,00 |
| 08.09.2026 | 79,93 | 80,38 | 79,07 | 79,62 | -1,30% | 222.277,00 |
| 04.09.2026 | 79,22 | 81,00 | 79,04 | 80,67 | 0,20% | 167.362,00 |
| 03.09.2026 | 82,57 | 83,07 | 80,00 | 80,51 | -1,48% | 299.106,00 |
| 02.09.2026 | 81,33 | 82,95 | 80,97 | 81,72 | 0,79% | 248.180,00 |
| 01.09.2026 | 80,39 | 81,85 | 79,59 | 81,08 | 1,01% | 346.538,00 |
| 31.08.2026 | 79,58 | 80,95 | 79,05 | 80,27 | -0,22% | 282.758,00 |
| 28.08.2026 | 80,17 | 80,97 | 79,15 | 80,45 | 1,04% | 217.808,00 |
| 27.08.2026 | 79,61 | 79,88 | 79,06 | 79,62 | 0,06% | 208.758,00 |
| 26.08.2026 | 78,91 | 79,81 | 78,27 | 79,58 | 0,92% | 150.416,00 |
| 25.08.2026 | 80,24 | 80,77 | 78,29 | 78,85 | -1,39% | 447.666,00 |
| 24.08.2026 | 81,94 | 82,74 | 79,65 | 79,96 | -2,32% | 561.996,00 |
| 21.08.2026 | 82,37 | 82,88 | 81,61 | 81,86 | -0,58% | 419.890,00 |
| 20.08.2026 | 83,07 | 83,55 | 81,98 | 82,34 | -1,92% | 269.456,00 |
| 19.08.2026 | 82,15 | 84,12 | 81,57 | 83,95 | 2,90% | 252.040,00 |
| 18.08.2026 | 82,97 | 84,35 | 81,31 | 81,59 | -1,12% | 467.848,00 |
| 17.08.2026 | 81,97 | 82,70 | 81,11 | 82,51 | 0,16% | 266.661,00 |
| 14.08.2026 | 81,25 | 82,61 | 80,72 | 82,38 | 0,54% | 553.268,00 |
| 13.08.2026 | 82,44 | 82,97 | 81,80 | 81,94 | -0,16% | 304.064,00 |
| 12.08.2026 | 81,96 | 82,19 | 79,95 | 82,07 | -0,97% | 349.910,00 |
| 11.08.2026 | 82,02 | 82,95 | 80,62 | 82,87 | 2,07% | 323.268,00 |
| 10.08.2026 | 80,60 | 83,07 | 79,50 | 81,19 | -0,32% | 468.315,00 |
| 07.08.2026 | 80,69 | 81,83 | 79,40 | 81,45 | 0,78% | 394.797,00 |
| 06.08.2026 | 80,64 | 82,28 | 79,26 | 80,82 | 2,60% | 666.570,00 |
| 05.08.2026 | 88,15 | 90,28 | 78,65 | 78,77 | -25,65% | 2.185.210,00 |
| 04.08.2026 | 103,88 | 106,19 | 101,66 | 105,95 | 2,26% | 407.878,00 |
| 03.08.2026 | 103,19 | 106,26 | 102,28 | 103,61 | 2,26% | 321.108,00 |
| 31.07.2026 | 101,34 | 102,10 | 99,31 | 101,32 | -0,96% | 234.188,00 |
| 30.07.2026 | 102,70 | 102,70 | 100,68 | 102,30 | -1,26% | 186.261,00 |
| 29.07.2026 | 101,63 | 104,91 | 101,63 | 103,61 | 1,28% | 313.348,00 |
| 28.07.2026 | 100,45 | 104,32 | 99,59 | 102,30 | 3,41% | 317.870,00 |
| 27.07.2026 | 96,73 | 101,18 | 96,31 | 98,93 | 3,49% | 285.128,00 |
| 24.07.2026 | 98,55 | 100,59 | 95,28 | 95,59 | -1,95% | 349.463,00 |
| 23.07.2026 | 96,84 | 99,59 | 96,78 | 97,49 | -1,28% | 286.641,00 |
| 22.07.2026 | 100,30 | 101,71 | 98,08 | 98,75 | -1,75% | 287.554,00 |
| 21.07.2026 | 100,55 | 102,21 | 99,91 | 100,51 | -1,09% | 197.171,00 |
| 20.07.2026 | 101,35 | 102,53 | 100,21 | 101,62 | -0,01% | 167.835,00 |
| 17.07.2026 | 102,33 | 104,21 | 100,67 | 101,63 | -1,36% | 264.245,00 |
| 16.07.2026 | 99,34 | 104,10 | 99,01 | 103,03 | 3,25% | 246.325,00 |
| 15.07.2026 | 97,65 | 100,85 | 97,65 | 99,79 | 1,97% | 224.598,00 |
| 14.07.2026 | 99,33 | 99,53 | 95,48 | 97,86 | -2,40% | 225.519,00 |
| 13.07.2026 | 102,16 | 103,89 | 99,83 | 100,27 | -2,40% | 409.957,00 |
| 10.07.2026 | 102,42 | 103,36 | 100,99 | 102,74 | 0,33% | 311.458,00 |
| 09.07.2026 | 101,40 | 103,10 | 99,46 | 102,40 | 0,54% | 177.869,00 |
| 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 |