14,200€
2,90%
Echtzeit-Aktienkurs Lakeland Industries Inc.
Bid:
Ask:
Aktienkurse zur Lakeland Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2025 | 13,65 | 14,35 | 13,60 | 14,05 | 1,08% | - |
| 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% | - |
| 10.03.2025 | 18,50 | 19,40 | 17,65 | 17,75 | -4,57% | - |
| 07.03.2025 | 19,10 | 19,75 | 18,55 | 18,60 | -3,88% | - |
| 06.03.2025 | 20,00 | 20,80 | 18,95 | 19,35 | -3,73% | - |
| 05.03.2025 | 20,60 | 20,75 | 19,20 | 20,10 | -2,90% | - |
| 04.03.2025 | 21,80 | 22,10 | 20,40 | 20,70 | -6,33% | - |
| 03.03.2025 | 22,70 | 23,00 | 21,15 | 22,10 | -2,64% | - |
| 28.02.2025 | 22,60 | 23,10 | 21,15 | 22,70 | 0,89% | - |
| 27.02.2025 | 22,40 | 23,10 | 20,75 | 22,50 | 0,45% | - |
| 26.02.2025 | 21,80 | 23,00 | 21,80 | 22,40 | 2,28% | - |
| 25.02.2025 | 22,20 | 23,20 | 21,40 | 21,90 | -2,67% | - |
| 24.02.2025 | 23,60 | 24,00 | 22,30 | 22,50 | -5,06% | - |
| 21.02.2025 | 23,60 | 24,30 | 23,50 | 23,70 | -0,84% | - |
| 20.02.2025 | 23,50 | 24,60 | 23,40 | 23,90 | 1,70% | - |
| 19.02.2025 | 23,30 | 23,90 | 23,00 | 23,50 | 0,00% | - |
| 18.02.2025 | 23,10 | 24,10 | 22,70 | 23,50 | 2,17% | - |
| 17.02.2025 | 22,90 | 23,00 | 22,90 | 23,00 | 0,44% | - |
| 14.02.2025 | 23,40 | 23,60 | 22,80 | 22,90 | -2,55% | - |
| 13.02.2025 | 23,20 | 23,90 | 22,60 | 23,50 | 0,43% | - |
| 12.02.2025 | 23,70 | 24,40 | 23,20 | 23,40 | -1,27% | - |
| 11.02.2025 | 22,60 | 23,80 | 21,60 | 23,70 | 4,87% | - |
| 10.02.2025 | 22,40 | 23,70 | 22,10 | 22,60 | 1,35% | - |
| 07.02.2025 | 22,70 | 24,30 | 22,00 | 22,30 | -1,76% | - |
| 06.02.2025 | 22,40 | 23,60 | 22,40 | 22,70 | 0,44% | - |
| 05.02.2025 | 22,40 | 23,30 | 21,90 | 22,60 | -0,44% | - |
| 04.02.2025 | 21,90 | 22,90 | 21,80 | 22,70 | 3,18% | - |
| 03.02.2025 | 22,30 | 24,70 | 21,70 | 22,00 | -1,79% | - |
| 31.01.2025 | 23,40 | 23,70 | 22,30 | 22,40 | -3,86% | - |
| 30.01.2025 | 23,20 | 24,90 | 23,10 | 23,30 | -0,85% | - |
| 29.01.2025 | 23,20 | 24,00 | 23,10 | 23,50 | 0,86% | - |
| 28.01.2025 | 22,00 | 24,50 | 22,00 | 23,30 | 5,43% | - |
| 27.01.2025 | 21,60 | 22,10 | 21,20 | 22,10 | 0,91% | - |
| 24.01.2025 | 21,80 | 22,30 | 21,40 | 21,90 | 0,00% | - |
| 23.01.2025 | 20,90 | 22,30 | 18,75 | 21,90 | -10,61% | - |
| 22.01.2025 | 24,90 | 25,00 | 24,50 | 24,50 | -1,61% | - |
| 21.01.2025 | 25,20 | 26,30 | 24,40 | 24,90 | -0,80% | - |
| 20.01.2025 | 25,30 | 25,30 | 25,10 | 25,10 | -0,79% | - |
| 17.01.2025 | 25,20 | 25,80 | 24,90 | 25,30 | -0,39% | - |
| 16.01.2025 | 25,40 | 25,90 | 25,10 | 25,40 | -0,78% | - |
| 15.01.2025 | 25,40 | 25,90 | 25,10 | 25,60 | 0,79% | - |
| 14.01.2025 | 25,30 | 25,60 | 24,90 | 25,40 | 0,00% | - |
| 13.01.2025 | 25,70 | 26,60 | 23,60 | 25,40 | -0,78% | - |
| 10.01.2025 | 24,50 | 25,70 | 23,80 | 25,60 | 4,92% | - |
| 09.01.2025 | 24,40 | 24,40 | 24,30 | 24,40 | 0,00% | - |
| 08.01.2025 | 24,00 | 24,80 | 23,60 | 24,40 | 1,67% | - |
| 07.01.2025 | 24,60 | 25,60 | 23,50 | 24,00 | -4,38% | - |
| 06.01.2025 | 25,10 | 25,40 | 24,10 | 25,10 | 0,00% | - |
| 03.01.2025 | 24,80 | 25,70 | 24,60 | 25,10 | 0,00% | - |
| 02.01.2025 | 24,70 | 25,80 | 24,50 | 25,10 | 6,81% | - |
| 30.12.2024 | 23,40 | 23,80 | 23,40 | 23,50 | -2,08% | - |
| 27.12.2024 | 23,40 | 24,00 | 22,10 | 24,00 | 7,62% | - |
| 23.12.2024 | 22,00 | 22,30 | 21,35 | 22,30 | 2,29% | - |
| 20.12.2024 | 21,80 | 22,50 | 21,70 | 21,80 | -0,91% | - |
| 19.12.2024 | 21,80 | 22,60 | 21,70 | 22,00 | -0,45% | - |
| 18.12.2024 | 22,70 | 22,80 | 21,80 | 22,10 | -3,91% | - |
| 17.12.2024 | 23,00 | 24,10 | 22,60 | 23,00 | 1,32% | - |
| 16.12.2024 | 21,60 | 22,80 | 21,60 | 22,70 | 4,61% | - |
| 13.12.2024 | 21,80 | 21,90 | 21,10 | 21,70 | -0,46% | - |
| 12.12.2024 | 21,60 | 22,50 | 21,40 | 21,80 | -1,80% | - |
| 11.12.2024 | 20,80 | 22,60 | 20,80 | 22,20 | 6,22% | - |
| 10.12.2024 | 20,60 | 21,50 | 20,30 | 20,90 | 0,48% | - |
| 09.12.2024 | 21,60 | 22,10 | 20,20 | 20,80 | -4,15% | - |
| 06.12.2024 | 21,20 | 22,70 | 19,10 | 21,70 | 0,93% | 250,00 |
| 05.12.2024 | 21,90 | 22,50 | 21,30 | 21,50 | -1,38% | - |
| 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% | - |