21,400€
1,90%
Echtzeit-Aktienkurs Lakeland Industries
Bid:
Ask:
Aktienkurse zur Lakeland Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 21,40 | 22,10 | 20,60 | 21,80 | 2,83% | - |
| 03.12.2024 | 21,40 | 22,20 | 20,70 | 21,20 | -1,85% | - |
| 02.12.2024 | 21,50 | 21,90 | 21,40 | 21,60 | 1,89% | - |
| 29.11.2024 | 20,70 | 21,60 | 20,55 | 21,20 | 1,92% | - |
| 28.11.2024 | 20,60 | 20,80 | 20,60 | 20,80 | -0,48% | - |
| 27.11.2024 | 21,00 | 21,10 | 20,00 | 20,90 | -0,48% | - |
| 26.11.2024 | 20,60 | 21,20 | 20,00 | 21,00 | 1,94% | - |
| 25.11.2024 | 20,60 | 21,10 | 19,95 | 20,60 | -0,96% | - |
| 22.11.2024 | 21,00 | 21,30 | 20,60 | 20,80 | -0,48% | - |
| 21.11.2024 | 20,00 | 21,10 | 20,00 | 20,90 | 3,98% | - |
| 20.11.2024 | 20,40 | 20,60 | 19,80 | 20,10 | -1,47% | - |
| 19.11.2024 | 19,45 | 20,55 | 19,20 | 20,40 | 4,62% | - |
| 18.11.2024 | 19,35 | 19,90 | 19,00 | 19,50 | 0,78% | - |
| 15.11.2024 | 19,00 | 19,45 | 18,75 | 19,35 | 1,04% | - |
| 14.11.2024 | 18,60 | 19,25 | 18,50 | 19,15 | 2,96% | - |
| 13.11.2024 | 19,15 | 19,45 | 18,40 | 18,60 | -3,12% | - |
| 12.11.2024 | 19,10 | 19,65 | 18,75 | 19,20 | 0,52% | - |
| 11.11.2024 | 19,10 | 19,90 | 17,75 | 19,10 | 0,00% | - |
| 08.11.2024 | 18,80 | 19,85 | 18,80 | 19,10 | 0,53% | - |
| 07.11.2024 | 18,90 | 19,25 | 18,80 | 19,00 | 0,53% | - |
| 06.11.2024 | 19,40 | 19,75 | 18,65 | 18,90 | 1,07% | - |
| 05.11.2024 | 18,00 | 19,00 | 17,70 | 18,70 | 3,60% | - |
| 04.11.2024 | 17,50 | 18,25 | 17,50 | 18,05 | 1,12% | - |
| 01.11.2024 | 17,15 | 18,15 | 17,10 | 17,85 | 1,71% | - |
| 31.10.2024 | 17,95 | 18,10 | 16,30 | 17,55 | -2,50% | - |
| 30.10.2024 | 18,30 | 18,70 | 17,45 | 18,00 | -2,70% | - |
| 29.10.2024 | 18,70 | 20,10 | 18,00 | 18,50 | -8,42% | - |
| 28.10.2024 | 18,90 | 20,20 | 18,55 | 20,20 | 7,16% | - |
| 25.10.2024 | 19,00 | 19,35 | 18,50 | 18,85 | -2,33% | - |
| 24.10.2024 | 19,45 | 19,80 | 19,25 | 19,30 | -1,78% | - |
| 23.10.2024 | 19,50 | 19,95 | 19,15 | 19,65 | -0,76% | - |
| 22.10.2024 | 19,80 | 20,45 | 19,50 | 19,80 | -1,49% | - |
| 21.10.2024 | 18,80 | 20,30 | 18,75 | 20,10 | 5,51% | - |
| 18.10.2024 | 19,00 | 19,30 | 18,85 | 19,05 | 0,26% | - |
| 17.10.2024 | 19,15 | 19,20 | 18,80 | 19,00 | -0,52% | - |
| 16.10.2024 | 18,05 | 19,20 | 18,00 | 19,10 | 5,82% | - |
| 15.10.2024 | 18,40 | 18,40 | 17,75 | 18,05 | -1,63% | - |
| 14.10.2024 | 17,80 | 18,55 | 17,50 | 18,35 | 1,94% | - |
| 11.10.2024 | 17,60 | 18,10 | 17,60 | 18,00 | 1,12% | - |
| 10.10.2024 | 17,80 | 17,85 | 17,60 | 17,80 | -0,28% | - |
| 09.10.2024 | 17,40 | 17,95 | 17,40 | 17,85 | 1,42% | - |
| 08.10.2024 | 17,40 | 17,75 | 17,40 | 17,60 | 1,15% | - |
| 07.10.2024 | 17,50 | 17,80 | 16,80 | 17,40 | -0,57% | - |
| 04.10.2024 | 17,50 | 17,90 | 17,45 | 17,50 | 0,00% | - |
| 03.10.2024 | 17,50 | 17,90 | 17,45 | 17,50 | -1,13% | - |
| 02.10.2024 | 18,10 | 18,45 | 17,55 | 17,70 | -2,48% | - |
| 01.10.2024 | 18,00 | 18,25 | 17,90 | 18,15 | 0,83% | - |
| 30.09.2024 | 18,05 | 18,75 | 17,90 | 18,00 | -0,55% | - |
| 27.09.2024 | 18,20 | 18,65 | 17,95 | 18,10 | -0,55% | - |
| 26.09.2024 | 18,10 | 18,70 | 18,05 | 18,20 | -0,55% | - |
| 25.09.2024 | 18,10 | 18,75 | 18,10 | 18,30 | -1,08% | - |
| 24.09.2024 | 18,00 | 18,65 | 18,00 | 18,50 | 2,21% | - |
| 23.09.2024 | 18,15 | 18,70 | 17,80 | 18,10 | 0,00% | - |
| 20.09.2024 | 17,90 | 18,40 | 17,85 | 18,10 | 0,84% | - |
| 19.09.2024 | 18,00 | 18,25 | 17,80 | 17,95 | -0,28% | - |
| 18.09.2024 | 18,00 | 18,40 | 17,60 | 18,00 | -0,55% | - |
| 17.09.2024 | 18,35 | 18,55 | 17,95 | 18,10 | -1,09% | - |
| 16.09.2024 | 18,30 | 19,20 | 18,25 | 18,30 | -1,61% | - |
| 13.09.2024 | 18,15 | 18,85 | 18,15 | 18,60 | 1,64% | - |
| 12.09.2024 | 18,00 | 18,55 | 17,70 | 18,30 | 2,52% | - |
| 11.09.2024 | 17,40 | 18,70 | 17,40 | 17,85 | 1,42% | - |
| 10.09.2024 | 17,70 | 18,45 | 16,65 | 17,60 | -1,40% | - |
| 09.09.2024 | 19,35 | 20,30 | 17,65 | 17,85 | -7,51% | - |
| 06.09.2024 | 19,75 | 20,80 | 19,05 | 19,30 | -2,03% | - |
| 05.09.2024 | 19,60 | 20,80 | 19,00 | 19,70 | -8,37% | - |
| 04.09.2024 | 21,20 | 22,00 | 21,20 | 21,50 | -0,46% | - |
| 03.09.2024 | 21,70 | 22,10 | 21,30 | 21,60 | -0,92% | - |
| 02.09.2024 | 21,80 | 21,80 | 21,70 | 21,80 | -0,46% | - |
| 30.08.2024 | 21,20 | 21,90 | 21,20 | 21,90 | 2,34% | - |
| 29.08.2024 | 21,40 | 21,70 | 21,30 | 21,40 | 0,47% | - |
| 28.08.2024 | 21,20 | 21,90 | 21,20 | 21,30 | 0,95% | - |
| 27.08.2024 | 21,00 | 21,40 | 20,70 | 21,10 | -0,94% | - |
| 26.08.2024 | 21,80 | 22,20 | 20,60 | 21,30 | -3,62% | - |
| 23.08.2024 | 22,00 | 22,90 | 21,80 | 22,10 | 0,00% | - |
| 22.08.2024 | 21,80 | 22,80 | 21,80 | 22,10 | -0,45% | - |
| 21.08.2024 | 22,10 | 22,70 | 21,90 | 22,20 | -0,45% | - |
| 20.08.2024 | 22,20 | 22,70 | 21,70 | 22,30 | -1,76% | - |
| 19.08.2024 | 21,60 | 23,70 | 20,60 | 22,70 | 4,13% | - |
| 16.08.2024 | 21,60 | 22,30 | 21,40 | 21,80 | 0,93% | - |
| 15.08.2024 | 20,90 | 22,30 | 20,80 | 21,60 | 2,37% | - |
| 14.08.2024 | 20,80 | 21,60 | 20,50 | 21,10 | 0,00% | - |
| 13.08.2024 | 21,20 | 21,70 | 20,40 | 21,10 | -0,47% | - |
| 12.08.2024 | 21,00 | 21,60 | 20,70 | 21,20 | 0,95% | - |
| 09.08.2024 | 20,80 | 22,10 | 20,80 | 21,00 | 0,00% | - |
| 08.08.2024 | 20,15 | 21,20 | 19,85 | 21,00 | 3,96% | - |
| 07.08.2024 | 20,40 | 21,30 | 20,05 | 20,20 | -0,49% | - |
| 06.08.2024 | 20,15 | 20,55 | 19,75 | 20,30 | 1,50% | - |
| 05.08.2024 | 20,50 | 21,15 | 17,95 | 20,00 | -3,85% | - |
| 02.08.2024 | 21,50 | 21,50 | 20,20 | 20,80 | -3,70% | - |
| 01.08.2024 | 21,60 | 22,50 | 21,30 | 21,60 | -1,37% | - |
| 31.07.2024 | 22,20 | 22,60 | 21,80 | 21,90 | -3,10% | - |
| 30.07.2024 | 21,80 | 22,90 | 21,70 | 22,60 | 3,67% | - |
| 29.07.2024 | 21,90 | 22,30 | 21,50 | 21,80 | 0,00% | - |
| 26.07.2024 | 21,90 | 22,40 | 21,15 | 21,80 | -0,91% | - |
| 25.07.2024 | 21,40 | 22,10 | 21,40 | 22,00 | 0,46% | - |
| 24.07.2024 | 22,00 | 22,50 | 21,60 | 21,90 | -1,79% | - |
| 23.07.2024 | 22,00 | 22,80 | 22,00 | 22,30 | 0,00% | - |
| 22.07.2024 | 20,80 | 22,50 | 20,70 | 22,30 | 7,73% | - |
| 19.07.2024 | 20,80 | 21,60 | 20,30 | 20,70 | -0,48% | - |
| 18.07.2024 | 21,00 | 21,90 | 20,50 | 20,80 | -2,80% | - |