16,250€
2,85%
Echtzeit-Aktienkurs Lakeland Industries Inc.
Bid:
Ask:
Aktienkurse zur Lakeland Industries Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
16.05.2024 | 15,80 | 16,30 | 15,70 | 16,20 | 1,25% | - |
15.05.2024 | 15,70 | 16,00 | 15,70 | 16,00 | 0,63% | - |
14.05.2024 | 15,90 | 16,10 | 15,45 | 15,90 | -0,93% | - |
13.05.2024 | 16,20 | 16,50 | 15,75 | 16,05 | -1,53% | - |
10.05.2024 | 16,30 | 16,70 | 16,15 | 16,30 | -0,61% | - |
09.05.2024 | 16,50 | 16,75 | 16,30 | 16,40 | -1,20% | - |
08.05.2024 | 16,30 | 16,85 | 15,90 | 16,60 | 1,53% | - |
07.05.2024 | 16,40 | 16,40 | 15,80 | 16,35 | 0,31% | - |
06.05.2024 | 16,60 | 17,60 | 15,90 | 16,30 | -2,69% | - |
03.05.2024 | 15,60 | 16,95 | 15,60 | 16,75 | 5,02% | - |
02.05.2024 | 15,70 | 16,90 | 15,60 | 15,95 | 1,59% | - |
30.04.2024 | 15,90 | 15,90 | 15,40 | 15,70 | -1,57% | - |
29.04.2024 | 16,00 | 16,85 | 15,70 | 15,95 | -0,31% | - |
26.04.2024 | 15,60 | 16,80 | 15,50 | 16,00 | 3,23% | - |
25.04.2024 | 15,70 | 16,10 | 15,25 | 15,50 | -1,90% | - |
24.04.2024 | 15,10 | 16,10 | 15,10 | 15,80 | 2,93% | - |
23.04.2024 | 15,25 | 15,45 | 15,05 | 15,35 | 0,33% | - |
22.04.2024 | 15,35 | 15,95 | 15,25 | 15,30 | -0,65% | - |
19.04.2024 | 15,35 | 15,45 | 15,05 | 15,40 | -0,32% | - |
18.04.2024 | 14,70 | 15,45 | 14,70 | 15,45 | 3,69% | - |
17.04.2024 | 14,95 | 15,40 | 14,65 | 14,90 | -0,33% | - |
16.04.2024 | 14,80 | 15,20 | 14,20 | 14,95 | -0,66% | - |
15.04.2024 | 15,85 | 16,05 | 14,60 | 15,05 | -4,75% | - |
12.04.2024 | 15,70 | 16,65 | 15,50 | 15,80 | 3,95% | - |
11.04.2024 | 16,40 | 16,50 | 14,95 | 15,20 | -6,46% | - |
10.04.2024 | 15,90 | 16,75 | 15,90 | 16,25 | 1,25% | - |
09.04.2024 | 16,50 | 16,80 | 16,05 | 16,05 | -4,75% | - |
08.04.2024 | 17,10 | 17,70 | 16,70 | 16,85 | -1,75% | - |
05.04.2024 | 17,10 | 17,65 | 16,75 | 17,15 | 1,78% | - |
04.04.2024 | 16,90 | 17,75 | 16,80 | 16,85 | -1,75% | - |
03.04.2024 | 16,30 | 17,65 | 16,30 | 17,15 | 3,31% | - |
02.04.2024 | 16,60 | 17,15 | 16,35 | 16,60 | -1,78% | - |
28.03.2024 | 15,10 | 17,15 | 15,10 | 16,90 | 3,68% | - |
27.03.2024 | 14,65 | 16,30 | 14,55 | 16,30 | -0,61% | - |
26.03.2024 | 14,40 | 16,40 | 14,40 | 16,40 | 1,55% | - |
25.03.2024 | 14,45 | 16,20 | 14,20 | 16,15 | -0,62% | - |
22.03.2024 | 14,30 | 16,25 | 14,25 | 16,25 | 0,93% | - |
21.03.2024 | 14,30 | 16,10 | 14,20 | 16,10 | 0,63% | - |
20.03.2024 | 14,30 | 16,10 | 14,20 | 16,00 | 7,38% | - |
19.03.2024 | 14,40 | 16,10 | 14,10 | 14,90 | 16,41% | - |
18.03.2024 | 14,80 | 16,10 | 12,80 | 12,80 | -21,23% | - |
15.03.2024 | 14,35 | 16,25 | 14,25 | 16,25 | 0,93% | - |
14.03.2024 | 14,50 | 16,10 | 14,10 | 16,10 | 0,63% | - |
13.03.2024 | 14,15 | 16,00 | 14,10 | 16,00 | 0,00% | - |
12.03.2024 | 14,40 | 16,00 | 14,05 | 16,00 | 9,97% | - |
11.03.2024 | 14,80 | 16,25 | 14,25 | 14,55 | -3,64% | - |
08.03.2024 | 15,15 | 16,25 | 14,95 | 15,10 | 0,00% | - |
07.03.2024 | 15,05 | 15,35 | 14,90 | 15,10 | 0,33% | - |
06.03.2024 | 14,50 | 15,10 | 14,50 | 15,05 | 2,38% | - |
05.03.2024 | 14,50 | 15,10 | 14,50 | 14,70 | -1,01% | - |
04.03.2024 | 15,90 | 16,30 | 14,30 | 14,85 | -7,76% | - |
01.03.2024 | 16,50 | 17,15 | 15,00 | 16,10 | -3,88% | - |
29.02.2024 | 17,00 | 17,30 | 15,25 | 16,75 | -1,47% | - |
28.02.2024 | 17,00 | 17,40 | 16,80 | 17,00 | -1,16% | - |
27.02.2024 | 17,20 | 17,50 | 16,70 | 17,20 | -0,58% | - |
26.02.2024 | 17,00 | 17,80 | 14,45 | 17,30 | 2,06% | - |
23.02.2024 | 16,30 | 17,25 | 15,20 | 16,95 | 2,42% | - |
22.02.2024 | 15,75 | 16,75 | 15,70 | 16,55 | 4,42% | - |
21.02.2024 | 15,70 | 16,00 | 15,65 | 15,85 | 0,00% | - |
20.02.2024 | 15,20 | 16,05 | 15,10 | 15,85 | 3,93% | - |
19.02.2024 | 15,10 | 15,30 | 15,10 | 15,25 | -0,65% | - |
16.02.2024 | 15,70 | 16,10 | 15,30 | 15,35 | -3,46% | - |
15.02.2024 | 16,10 | 17,35 | 15,85 | 15,90 | -2,15% | - |
14.02.2024 | 15,60 | 16,35 | 13,95 | 16,25 | 3,50% | - |
13.02.2024 | 16,70 | 16,70 | 15,70 | 15,70 | -6,55% | - |
12.02.2024 | 16,30 | 16,90 | 16,30 | 16,80 | 2,44% | - |
09.02.2024 | 16,30 | 16,80 | 16,25 | 16,40 | -1,20% | - |
08.02.2024 | 16,20 | 17,00 | 16,20 | 16,60 | 1,53% | - |
07.02.2024 | 17,00 | 17,20 | 16,25 | 16,35 | -3,54% | - |
06.02.2024 | 16,30 | 17,40 | 16,30 | 16,95 | 1,80% | - |
05.02.2024 | 16,75 | 17,60 | 16,50 | 16,65 | 0,30% | - |
02.02.2024 | 16,90 | 17,30 | 16,45 | 16,60 | -1,48% | - |
01.02.2024 | 16,50 | 17,20 | 16,50 | 16,85 | 0,00% | - |
31.01.2024 | 16,90 | 17,20 | 16,70 | 16,85 | 0,00% | - |
30.01.2024 | 17,10 | 17,75 | 16,80 | 16,85 | -1,75% | - |
29.01.2024 | 16,40 | 17,55 | 16,40 | 17,15 | 2,39% | - |
26.01.2024 | 16,40 | 17,00 | 16,40 | 16,75 | 1,82% | - |
25.01.2024 | 16,50 | 17,00 | 16,20 | 16,45 | 0,30% | - |
24.01.2024 | 15,80 | 16,90 | 15,80 | 16,40 | 0,61% | - |
23.01.2024 | 16,30 | 16,70 | 16,10 | 16,30 | -1,81% | - |
22.01.2024 | 16,05 | 16,80 | 16,00 | 16,60 | 2,79% | - |
19.01.2024 | 15,90 | 16,30 | 15,90 | 16,15 | -0,31% | - |
18.01.2024 | 16,10 | 17,00 | 16,10 | 16,20 | -1,82% | - |
17.01.2024 | 16,40 | 17,00 | 16,30 | 16,50 | -0,30% | - |
16.01.2024 | 15,95 | 16,90 | 15,85 | 16,55 | 4,09% | - |
15.01.2024 | 15,90 | 15,90 | 15,80 | 15,90 | -0,62% | - |
12.01.2024 | 15,70 | 16,30 | 15,65 | 16,00 | 0,95% | - |
11.01.2024 | 15,70 | 16,90 | 15,70 | 15,85 | -0,94% | - |
10.01.2024 | 16,00 | 16,35 | 15,65 | 16,00 | -0,31% | - |
09.01.2024 | 16,15 | 16,70 | 16,05 | 16,05 | -1,23% | - |
08.01.2024 | 15,75 | 16,60 | 15,60 | 16,25 | 1,88% | - |
05.01.2024 | 15,80 | 16,35 | 15,80 | 15,95 | 0,63% | - |
04.01.2024 | 16,40 | 17,25 | 15,75 | 15,85 | -3,35% | - |
03.01.2024 | 16,50 | 17,25 | 16,40 | 16,40 | -2,38% | - |
02.01.2024 | 16,80 | 17,00 | 16,70 | 16,80 | 2,44% | - |
29.12.2023 | 16,40 | 16,50 | 16,40 | 16,40 | -0,61% | - |
28.12.2023 | 16,50 | 16,95 | 16,35 | 16,50 | 0,00% | - |
27.12.2023 | 16,20 | 16,80 | 16,05 | 16,50 | 0,30% | - |
22.12.2023 | 16,30 | 17,00 | 16,15 | 16,45 | -1,20% | - |
21.12.2023 | 16,30 | 16,80 | 15,85 | 16,65 | 1,83% | - |