11,500€
-5,74%
Echtzeit-Aktienkurs Lakeland Industries Inc.
Bid:
Ask:
Aktienkurse zur Lakeland Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 12,15 | 12,20 | 11,45 | 11,55 | -5,33% | - |
| 31.07.2025 | 12,35 | 12,65 | 12,15 | 12,20 | -1,21% | - |
| 30.07.2025 | 12,50 | 12,90 | 12,20 | 12,35 | -1,59% | - |
| 29.07.2025 | 12,80 | 12,95 | 12,50 | 12,55 | -1,57% | - |
| 28.07.2025 | 12,85 | 13,05 | 12,65 | 12,75 | 0,00% | - |
| 25.07.2025 | 12,70 | 12,95 | 12,45 | 12,75 | 0,79% | - |
| 24.07.2025 | 12,80 | 12,90 | 12,45 | 12,65 | -1,56% | - |
| 23.07.2025 | 12,30 | 12,95 | 12,25 | 12,85 | 4,90% | - |
| 22.07.2025 | 12,05 | 12,35 | 11,90 | 12,25 | 1,24% | - |
| 21.07.2025 | 12,10 | 12,35 | 12,00 | 12,10 | 0,41% | - |
| 18.07.2025 | 12,30 | 12,40 | 11,95 | 12,05 | -2,43% | - |
| 17.07.2025 | 11,85 | 12,45 | 11,80 | 12,35 | 4,66% | - |
| 16.07.2025 | 11,70 | 12,00 | 11,50 | 11,80 | 0,85% | - |
| 15.07.2025 | 11,75 | 12,10 | 11,65 | 11,70 | 0,00% | - |
| 14.07.2025 | 12,25 | 12,35 | 11,70 | 11,70 | -4,49% | - |
| 11.07.2025 | 12,20 | 12,35 | 12,05 | 12,25 | 0,00% | - |
| 10.07.2025 | 12,15 | 12,40 | 12,05 | 12,25 | 0,00% | - |
| 09.07.2025 | 12,40 | 12,65 | 12,10 | 12,25 | -1,61% | - |
| 08.07.2025 | 12,15 | 12,65 | 11,95 | 12,45 | 1,63% | - |
| 07.07.2025 | 11,75 | 12,25 | 11,65 | 12,25 | 3,38% | - |
| 03.07.2025 | 11,55 | 11,85 | 11,45 | 11,85 | 1,72% | - |
| 02.07.2025 | 11,60 | 11,85 | 11,40 | 11,65 | 0,87% | - |
| 01.07.2025 | 11,60 | 12,05 | 11,35 | 11,55 | 0,00% | - |
| 30.06.2025 | 11,40 | 11,70 | 11,00 | 11,55 | 2,67% | - |
| 27.06.2025 | 11,20 | 11,55 | 11,05 | 11,25 | 0,90% | - |
| 26.06.2025 | 11,20 | 11,45 | 11,10 | 11,15 | 0,00% | - |
| 25.06.2025 | 12,00 | 12,25 | 11,15 | 11,15 | -8,23% | - |
| 24.06.2025 | 12,00 | 12,45 | 11,75 | 12,15 | 0,41% | - |
| 23.06.2025 | 11,50 | 12,15 | 11,45 | 12,10 | 4,76% | - |
| 20.06.2025 | 11,00 | 11,85 | 11,00 | 11,55 | 4,52% | - |
| 19.06.2025 | 11,00 | 11,15 | 11,00 | 11,05 | -0,90% | - |
| 18.06.2025 | 11,40 | 11,70 | 11,15 | 11,15 | -3,04% | - |
| 17.06.2025 | 11,85 | 12,15 | 11,40 | 11,50 | -3,77% | - |
| 16.06.2025 | 12,05 | 12,55 | 11,80 | 11,95 | -1,65% | - |
| 13.06.2025 | 13,15 | 13,35 | 12,05 | 12,15 | -7,95% | - |
| 12.06.2025 | 13,15 | 13,35 | 12,85 | 13,20 | -0,38% | - |
| 11.06.2025 | 13,55 | 13,70 | 13,00 | 13,25 | 0,76% | - |
| 10.06.2025 | 15,00 | 15,00 | 12,25 | 13,15 | -22,65% | 1.000,00 |
| 09.06.2025 | 15,75 | 17,40 | 15,75 | 17,00 | 6,58% | - |
| 06.06.2025 | 16,20 | 16,55 | 15,75 | 15,95 | -0,93% | - |
| 05.06.2025 | 15,80 | 16,80 | 15,80 | 16,10 | 0,31% | - |
| 04.06.2025 | 15,90 | 16,80 | 15,70 | 16,05 | 1,26% | - |
| 03.06.2025 | 16,40 | 16,80 | 15,70 | 15,85 | -4,80% | - |
| 02.06.2025 | 16,70 | 17,00 | 16,50 | 16,65 | -0,89% | - |
| 30.05.2025 | 16,90 | 17,40 | 16,70 | 16,80 | -0,59% | - |
| 29.05.2025 | 17,15 | 17,15 | 16,55 | 16,90 | 0,60% | - |
| 28.05.2025 | 16,90 | 17,20 | 16,60 | 16,80 | -0,88% | - |
| 27.05.2025 | 16,15 | 16,95 | 16,15 | 16,95 | 4,63% | - |
| 26.05.2025 | 15,90 | 16,20 | 15,90 | 16,20 | 1,25% | - |
| 23.05.2025 | 16,40 | 16,60 | 15,90 | 16,00 | -4,48% | - |
| 22.05.2025 | 16,40 | 16,90 | 16,40 | 16,75 | 0,90% | - |
| 21.05.2025 | 17,45 | 17,55 | 16,45 | 16,60 | -5,68% | - |
| 20.05.2025 | 17,20 | 18,10 | 17,20 | 17,60 | 1,73% | - |
| 19.05.2025 | 16,95 | 17,80 | 16,60 | 17,30 | 1,17% | - |
| 16.05.2025 | 15,90 | 17,60 | 15,90 | 17,10 | 6,54% | - |
| 15.05.2025 | 16,00 | 17,35 | 15,90 | 16,05 | -2,13% | - |
| 14.05.2025 | 16,35 | 17,55 | 16,00 | 16,40 | 0,61% | - |
| 13.05.2025 | 15,95 | 16,65 | 15,85 | 16,30 | 1,24% | - |
| 12.05.2025 | 15,35 | 16,75 | 15,35 | 16,10 | 6,27% | - |
| 09.05.2025 | 15,10 | 15,40 | 14,70 | 15,15 | 0,33% | - |
| 08.05.2025 | 14,40 | 15,30 | 14,40 | 15,10 | 4,50% | - |
| 07.05.2025 | 14,15 | 14,75 | 13,95 | 14,45 | 2,48% | - |
| 06.05.2025 | 14,55 | 14,80 | 14,05 | 14,10 | -3,75% | - |
| 05.05.2025 | 14,80 | 15,25 | 14,40 | 14,65 | -2,01% | - |
| 02.05.2025 | 14,85 | 15,15 | 14,20 | 14,95 | 3,10% | - |
| 30.04.2025 | 14,70 | 14,80 | 14,20 | 14,50 | -1,69% | - |
| 29.04.2025 | 14,55 | 15,00 | 14,40 | 14,75 | 1,72% | - |
| 28.04.2025 | 14,70 | 14,95 | 14,30 | 14,50 | -2,03% | - |
| 25.04.2025 | 14,75 | 15,10 | 14,60 | 14,80 | 1,37% | - |
| 24.04.2025 | 14,45 | 14,85 | 13,95 | 14,60 | 0,69% | - |
| 23.04.2025 | 14,05 | 14,90 | 14,05 | 14,50 | 4,69% | - |
| 22.04.2025 | 13,40 | 14,10 | 13,10 | 13,85 | 0,73% | - |
| 17.04.2025 | 14,05 | 16,10 | 13,55 | 13,75 | -0,72% | - |
| 16.04.2025 | 13,65 | 14,35 | 13,60 | 13,85 | -0,36% | - |
| 15.04.2025 | 14,05 | 16,20 | 13,75 | 13,90 | -0,71% | - |
| 14.04.2025 | 14,00 | 16,40 | 13,70 | 14,00 | -1,06% | - |
| 11.04.2025 | 14,10 | 14,30 | 13,40 | 14,15 | 0,35% | - |
| 10.04.2025 | 16,70 | 16,90 | 13,80 | 14,10 | -16,57% | - |
| 09.04.2025 | 14,75 | 17,15 | 14,65 | 16,90 | 11,92% | - |
| 08.04.2025 | 15,50 | 16,45 | 14,80 | 15,10 | -1,95% | - |
| 07.04.2025 | 15,75 | 16,45 | 15,15 | 15,40 | -5,23% | - |
| 04.04.2025 | 16,70 | 16,80 | 14,05 | 16,25 | -3,27% | - |
| 03.04.2025 | 18,50 | 18,50 | 16,65 | 16,80 | -11,58% | - |
| 02.04.2025 | 18,15 | 19,10 | 18,00 | 19,00 | 4,11% | - |
| 01.04.2025 | 18,70 | 20,10 | 18,10 | 18,25 | -2,93% | - |
| 31.03.2025 | 18,70 | 19,10 | 18,00 | 18,80 | 0,27% | - |
| 28.03.2025 | 18,90 | 19,05 | 18,20 | 18,75 | -0,27% | - |
| 27.03.2025 | 18,95 | 19,15 | 18,35 | 18,80 | -10,90% | - |
| 26.03.2025 | 19,20 | 21,10 | 18,80 | 21,10 | 9,61% | - |
| 25.03.2025 | 19,45 | 19,55 | 18,40 | 19,25 | 0,00% | - |
| 24.03.2025 | 17,55 | 22,05 | 17,55 | 19,25 | -8,98% | - |
| 21.03.2025 | 17,40 | 21,65 | 17,05 | 21,15 | -1,63% | - |
| 20.03.2025 | 17,40 | 21,50 | 17,25 | 21,50 | 20,79% | - |
| 19.03.2025 | 18,00 | 20,75 | 17,35 | 17,80 | -3,00% | - |
| 18.03.2025 | 18,10 | 21,05 | 17,90 | 18,35 | 2,23% | - |
| 17.03.2025 | 18,40 | 21,30 | 17,90 | 17,95 | -14,52% | - |
| 14.03.2025 | 18,35 | 21,00 | 18,10 | 21,00 | 27,66% | - |
| 13.03.2025 | 19,00 | 20,40 | 16,40 | 16,45 | -12,96% | - |
| 12.03.2025 | 18,50 | 21,05 | 18,25 | 18,90 | 2,16% | - |
| 11.03.2025 | 17,90 | 21,70 | 16,45 | 18,50 | 4,23% | - |