13,392$
-0,87%
Echtzeit-Aktienkurs Leggett & Platt
Bid:
Ask:
Aktienkurse zur Leggett & Platt Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 13,51 | 13,51 | 13,26 | 13,46 | -0,37% | 872.366,00 |
| 16.10.2024 | 13,26 | 13,56 | 13,16 | 13,51 | 2,89% | 1.041.161,00 |
| 15.10.2024 | 12,97 | 13,50 | 12,97 | 13,13 | 1,47% | 1.096.723,00 |
| 14.10.2024 | 12,69 | 12,95 | 12,56 | 12,94 | 1,41% | 947.079,00 |
| 11.10.2024 | 12,75 | 12,87 | 12,71 | 12,76 | 0,55% | 760.363,00 |
| 10.10.2024 | 12,78 | 12,78 | 12,46 | 12,69 | -1,63% | 1.403.134,00 |
| 09.10.2024 | 13,11 | 13,17 | 12,78 | 12,90 | -1,60% | 1.716.579,00 |
| 08.10.2024 | 13,18 | 13,41 | 13,09 | 13,11 | 0,15% | 1.155.022,00 |
| 07.10.2024 | 13,37 | 13,38 | 12,97 | 13,09 | -2,68% | 1.168.431,00 |
| 04.10.2024 | 13,25 | 13,48 | 13,06 | 13,45 | 2,05% | 969.193,00 |
| 03.10.2024 | 13,33 | 13,36 | 12,99 | 13,18 | -2,30% | 1.100.357,00 |
| 02.10.2024 | 13,68 | 13,71 | 13,42 | 13,49 | -1,32% | 1.108.562,00 |
| 01.10.2024 | 13,66 | 13,82 | 13,44 | 13,67 | 0,37% | 1.269.521,00 |
| 30.09.2024 | 14,03 | 14,04 | 13,53 | 13,62 | -3,54% | 1.543.158,00 |
| 27.09.2024 | 13,80 | 14,24 | 13,75 | 14,12 | 3,75% | 1.990.172,00 |
| 26.09.2024 | 13,46 | 13,64 | 13,37 | 13,61 | 2,87% | 1.546.080,00 |
| 25.09.2024 | 13,66 | 13,66 | 13,22 | 13,23 | -3,57% | 1.741.172,00 |
| 24.09.2024 | 13,11 | 13,73 | 13,04 | 13,72 | 5,54% | 2.084.001,00 |
| 23.09.2024 | 13,19 | 13,19 | 12,93 | 13,00 | -1,37% | 1.894.407,00 |
| 20.09.2024 | 13,42 | 13,42 | 13,09 | 13,18 | -2,73% | 6.343.202,00 |
| 19.09.2024 | 13,46 | 13,77 | 13,21 | 13,55 | 2,96% | 2.160.168,00 |
| 18.09.2024 | 12,97 | 13,53 | 12,97 | 13,16 | 2,09% | 3.413.007,00 |
| 17.09.2024 | 12,94 | 13,13 | 12,75 | 12,89 | 0,39% | 1.113.134,00 |
| 16.09.2024 | 12,90 | 13,08 | 12,74 | 12,84 | 0,31% | 1.573.939,00 |
| 13.09.2024 | 12,08 | 12,82 | 12,01 | 12,80 | 7,20% | 1.688.250,00 |
| 12.09.2024 | 11,62 | 12,09 | 11,55 | 11,94 | 3,02% | 1.622.628,00 |
| 11.09.2024 | 11,47 | 11,59 | 11,06 | 11,59 | 0,00% | 1.965.661,00 |
| 10.09.2024 | 11,70 | 11,72 | 11,26 | 11,59 | -1,19% | 1.670.153,00 |
| 09.09.2024 | 11,52 | 11,90 | 11,36 | 11,73 | 0,95% | 2.235.632,00 |
| 06.09.2024 | 11,72 | 11,96 | 11,61 | 11,62 | -0,85% | 1.210.846,00 |
| 05.09.2024 | 11,94 | 11,99 | 11,62 | 11,72 | -1,35% | 1.144.393,00 |
| 04.09.2024 | 12,42 | 12,42 | 11,75 | 11,88 | -5,11% | 1.608.152,00 |
| 03.09.2024 | 12,53 | 12,81 | 12,51 | 12,52 | -0,95% | 1.609.138,00 |
| 30.08.2024 | 12,80 | 12,87 | 12,53 | 12,64 | -0,39% | 1.054.532,00 |
| 29.08.2024 | 12,85 | 12,88 | 12,56 | 12,69 | -0,31% | 1.098.366,00 |
| 28.08.2024 | 12,78 | 12,90 | 12,69 | 12,73 | -0,93% | 1.142.272,00 |
| 27.08.2024 | 12,82 | 12,90 | 12,66 | 12,85 | -0,62% | 1.304.690,00 |
| 26.08.2024 | 12,75 | 13,03 | 12,64 | 12,93 | 2,21% | 1.059.094,00 |
| 23.08.2024 | 12,34 | 12,77 | 12,27 | 12,65 | 2,93% | 900.109,00 |
| 22.08.2024 | 12,50 | 12,50 | 12,28 | 12,29 | -1,44% | 903.068,00 |
| 21.08.2024 | 12,16 | 12,48 | 12,08 | 12,47 | 3,83% | 1.170.125,00 |
| 20.08.2024 | 12,39 | 12,39 | 12,01 | 12,01 | -3,22% | 968.526,00 |
| 19.08.2024 | 12,36 | 12,54 | 12,35 | 12,41 | 0,81% | 1.627.043,00 |
| 16.08.2024 | 12,49 | 12,59 | 12,29 | 12,31 | -1,60% | 1.014.103,00 |
| 15.08.2024 | 12,38 | 12,70 | 12,29 | 12,51 | 2,71% | 1.263.291,00 |
| 14.08.2024 | 12,46 | 12,51 | 12,02 | 12,18 | -2,17% | 1.093.006,00 |
| 13.08.2024 | 12,06 | 12,49 | 12,06 | 12,45 | 3,58% | 1.410.771,00 |
| 12.08.2024 | 12,36 | 12,37 | 11,95 | 12,02 | -2,91% | 1.393.020,00 |
| 09.08.2024 | 12,57 | 12,61 | 12,35 | 12,38 | -1,67% | 1.334.220,00 |
| 08.08.2024 | 12,66 | 12,74 | 12,45 | 12,59 | -0,24% | 1.620.222,00 |
| 07.08.2024 | 12,85 | 13,07 | 12,58 | 12,62 | -1,02% | 2.709.684,00 |
| 06.08.2024 | 12,68 | 13,19 | 12,49 | 12,75 | 0,39% | 2.605.852,00 |
| 05.08.2024 | 12,69 | 13,02 | 12,26 | 12,70 | -2,31% | 2.497.772,00 |
| 02.08.2024 | 13,47 | 13,70 | 12,81 | 13,00 | 1,01% | 3.147.216,00 |
| 01.08.2024 | 13,21 | 13,46 | 12,72 | 12,87 | -2,28% | 2.962.393,00 |
| 31.07.2024 | 13,45 | 13,62 | 13,17 | 13,17 | -2,30% | 1.977.323,00 |
| 30.07.2024 | 13,23 | 13,49 | 13,18 | 13,48 | 1,81% | 1.826.735,00 |
| 29.07.2024 | 13,18 | 13,36 | 13,06 | 13,24 | 0,08% | 1.674.987,00 |
| 26.07.2024 | 13,10 | 13,43 | 13,06 | 13,23 | 2,96% | 1.680.623,00 |
| 25.07.2024 | 12,41 | 13,03 | 12,38 | 12,85 | 4,05% | 1.067.226,00 |
| 24.07.2024 | 12,43 | 12,65 | 12,27 | 12,35 | -1,12% | 1.381.787,00 |
| 23.07.2024 | 12,77 | 12,82 | 12,44 | 12,49 | -3,10% | 2.295.885,00 |
| 22.07.2024 | 12,70 | 12,92 | 12,45 | 12,89 | 1,82% | 1.216.323,00 |
| 19.07.2024 | 12,71 | 12,82 | 12,43 | 12,66 | -0,55% | 1.378.816,00 |
| 18.07.2024 | 12,80 | 13,46 | 12,70 | 12,73 | -1,01% | 1.961.045,00 |
| 17.07.2024 | 12,52 | 13,07 | 12,49 | 12,86 | 2,23% | 1.925.504,00 |
| 16.07.2024 | 12,19 | 12,61 | 12,12 | 12,58 | 3,80% | 1.761.979,00 |
| 15.07.2024 | 12,34 | 12,34 | 12,06 | 12,12 | -1,62% | 2.056.458,00 |
| 12.07.2024 | 12,25 | 12,44 | 12,07 | 12,32 | 1,48% | 2.210.501,00 |
| 11.07.2024 | 11,50 | 12,17 | 11,44 | 12,14 | 7,91% | 2.465.956,00 |
| 10.07.2024 | 10,63 | 11,28 | 10,62 | 11,25 | 5,44% | 2.098.791,00 |
| 09.07.2024 | 10,90 | 10,91 | 10,59 | 10,67 | -2,91% | 1.684.824,00 |
| 08.07.2024 | 11,00 | 11,07 | 10,72 | 10,99 | 0,92% | 2.470.248,00 |
| 05.07.2024 | 11,15 | 11,17 | 10,78 | 10,89 | -2,42% | 2.234.434,00 |
| 03.07.2024 | 11,19 | 11,36 | 11,09 | 11,16 | -0,18% | 985.094,00 |
| 02.07.2024 | 11,46 | 11,46 | 10,97 | 11,18 | -2,10% | 2.941.977,00 |
| 01.07.2024 | 11,56 | 11,83 | 11,37 | 11,42 | -0,35% | 2.528.398,00 |
| 28.06.2024 | 10,69 | 11,52 | 10,69 | 11,46 | 7,30% | 4.391.507,00 |
| 27.06.2024 | 10,70 | 10,83 | 10,55 | 10,68 | -0,93% | 2.877.978,00 |
| 26.06.2024 | 11,15 | 11,16 | 10,76 | 10,78 | -3,58% | 4.450.341,00 |
| 25.06.2024 | 12,10 | 12,12 | 11,17 | 11,18 | -7,14% | 3.323.175,00 |
| 24.06.2024 | 11,92 | 12,31 | 11,91 | 12,04 | -0,33% | 5.091.312,00 |
| 21.06.2024 | 11,90 | 12,18 | 11,59 | 12,08 | 1,77% | 49.135.131,00 |
| 20.06.2024 | 11,48 | 11,96 | 11,40 | 11,87 | 2,77% | 3.827.668,00 |
| 18.06.2024 | 11,64 | 11,96 | 11,55 | 11,55 | -0,77% | 3.143.498,00 |
| 17.06.2024 | 11,02 | 11,78 | 11,02 | 11,64 | 5,15% | 4.050.154,00 |
| 14.06.2024 | 11,23 | 11,44 | 11,02 | 11,07 | -2,72% | 2.362.797,00 |
| 13.06.2024 | 11,39 | 11,54 | 11,22 | 11,38 | -0,26% | 2.273.499,00 |
| 12.06.2024 | 11,69 | 11,81 | 11,41 | 11,41 | -1,04% | 2.897.891,00 |
| 11.06.2024 | 12,38 | 12,38 | 11,51 | 11,53 | -7,39% | 3.731.594,00 |
| 10.06.2024 | 12,37 | 12,74 | 12,26 | 12,45 | 1,72% | 4.270.806,00 |
| 07.06.2024 | 12,03 | 12,30 | 11,96 | 12,24 | 0,58% | 2.083.292,00 |
| 06.06.2024 | 11,92 | 12,33 | 11,92 | 12,17 | 1,50% | 1.922.061,00 |
| 05.06.2024 | 12,30 | 12,30 | 11,88 | 11,99 | -2,52% | 2.067.017,00 |
| 04.06.2024 | 12,06 | 12,53 | 12,01 | 12,30 | 1,49% | 4.181.721,00 |
| 03.06.2024 | 11,79 | 12,16 | 11,64 | 12,12 | 4,48% | 4.054.379,00 |
| 31.05.2024 | 11,08 | 11,72 | 11,03 | 11,60 | 5,26% | 13.289.026,00 |
| 30.05.2024 | 10,59 | 11,12 | 10,55 | 11,02 | 5,15% | 3.974.711,00 |
| 29.05.2024 | 10,15 | 10,53 | 10,11 | 10,48 | 1,55% | 3.430.542,00 |
| 28.05.2024 | 10,68 | 10,89 | 10,21 | 10,32 | -3,01% | 3.986.086,00 |