9,627$
-1,06%
Echtzeit-Aktienkurs Leggett & Platt Inc.
Bid:
Ask:
Aktienkurse zur Leggett & Platt Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 9,72 | 9,82 | 9,54 | 9,61 | -1,23% | 1.510.407,00 |
| 28.08.2025 | 9,73 | 9,78 | 9,59 | 9,73 | 0,00% | 1.283.074,00 |
| 27.08.2025 | 9,83 | 9,96 | 9,67 | 9,73 | -1,22% | 1.607.484,00 |
| 26.08.2025 | 9,65 | 9,91 | 9,62 | 9,85 | 1,86% | 2.331.469,00 |
| 25.08.2025 | 9,61 | 9,70 | 9,54 | 9,67 | 0,10% | 1.438.431,00 |
| 22.08.2025 | 9,22 | 9,70 | 9,16 | 9,66 | 5,92% | 1.811.856,00 |
| 21.08.2025 | 9,17 | 9,23 | 9,08 | 9,12 | -1,83% | 1.133.985,00 |
| 20.08.2025 | 9,32 | 9,56 | 9,29 | 9,29 | -1,38% | 1.516.400,00 |
| 19.08.2025 | 9,32 | 9,63 | 9,32 | 9,42 | 1,62% | 1.351.566,00 |
| 18.08.2025 | 9,40 | 9,42 | 9,21 | 9,27 | -1,07% | 1.417.826,00 |
| 15.08.2025 | 9,41 | 9,49 | 9,24 | 9,37 | -0,32% | 1.307.539,00 |
| 14.08.2025 | 9,36 | 9,40 | 9,16 | 9,40 | -0,63% | 1.308.182,00 |
| 13.08.2025 | 8,99 | 9,53 | 8,97 | 9,46 | 5,46% | 1.485.989,00 |
| 12.08.2025 | 8,59 | 8,98 | 8,53 | 8,97 | 5,78% | 1.499.289,00 |
| 11.08.2025 | 8,63 | 8,75 | 8,32 | 8,48 | -1,40% | 1.236.747,00 |
| 08.08.2025 | 8,62 | 8,69 | 8,46 | 8,60 | -0,35% | 1.735.145,00 |
| 07.08.2025 | 8,87 | 8,98 | 8,56 | 8,63 | -1,15% | 1.819.410,00 |
| 06.08.2025 | 8,73 | 8,75 | 8,58 | 8,73 | 0,46% | 1.939.890,00 |
| 05.08.2025 | 8,49 | 8,77 | 8,44 | 8,69 | 2,84% | 2.589.055,00 |
| 04.08.2025 | 8,09 | 8,47 | 7,86 | 8,45 | 4,58% | 3.114.200,00 |
| 01.08.2025 | 9,60 | 9,73 | 8,02 | 8,08 | -15,39% | 4.653.594,00 |
| 31.07.2025 | 9,61 | 9,69 | 9,50 | 9,55 | -1,14% | 2.743.923,00 |
| 30.07.2025 | 10,05 | 10,10 | 9,61 | 9,66 | -3,88% | 1.983.892,00 |
| 29.07.2025 | 10,29 | 10,35 | 10,03 | 10,05 | -1,95% | 1.405.162,00 |
| 28.07.2025 | 10,26 | 10,36 | 10,13 | 10,25 | -0,77% | 1.323.894,00 |
| 25.07.2025 | 10,28 | 10,35 | 10,03 | 10,33 | 0,78% | 1.250.892,00 |
| 24.07.2025 | 10,53 | 10,53 | 10,17 | 10,25 | -3,21% | 1.397.843,00 |
| 23.07.2025 | 10,47 | 10,60 | 10,41 | 10,59 | 2,42% | 1.676.390,00 |
| 22.07.2025 | 9,91 | 10,42 | 9,91 | 10,34 | 4,44% | 1.886.133,00 |
| 21.07.2025 | 9,99 | 10,10 | 9,89 | 9,90 | 0,20% | 1.344.694,00 |
| 18.07.2025 | 10,04 | 10,15 | 9,86 | 9,88 | -1,00% | 1.904.206,00 |
| 17.07.2025 | 9,77 | 10,04 | 9,77 | 9,98 | 1,73% | 1.908.142,00 |
| 16.07.2025 | 9,84 | 9,88 | 9,59 | 9,81 | 0,31% | 1.892.235,00 |
| 15.07.2025 | 10,09 | 10,19 | 9,77 | 9,78 | -2,20% | 2.071.140,00 |
| 14.07.2025 | 9,98 | 10,07 | 9,81 | 10,00 | -1,28% | 1.833.159,00 |
| 11.07.2025 | 10,16 | 10,26 | 10,00 | 10,13 | -1,94% | 1.863.387,00 |
| 10.07.2025 | 10,07 | 10,59 | 10,02 | 10,33 | 2,48% | 2.825.097,00 |
| 09.07.2025 | 10,01 | 10,09 | 9,83 | 10,08 | 1,61% | 2.027.199,00 |
| 08.07.2025 | 9,62 | 10,08 | 9,53 | 9,92 | 3,66% | 3.327.385,00 |
| 07.07.2025 | 9,78 | 9,86 | 9,57 | 9,57 | -3,24% | 1.996.674,00 |
| 03.07.2025 | 9,99 | 10,09 | 9,84 | 9,89 | -0,40% | 1.215.204,00 |
| 02.07.2025 | 9,70 | 9,93 | 9,59 | 9,93 | 3,12% | 2.563.098,00 |
| 01.07.2025 | 8,83 | 10,02 | 8,79 | 9,63 | 7,96% | 2.933.504,00 |
| 30.06.2025 | 9,22 | 9,24 | 8,84 | 8,92 | -3,57% | 2.339.936,00 |
| 27.06.2025 | 9,17 | 9,29 | 9,04 | 9,25 | 1,31% | 23.937.993,00 |
| 26.06.2025 | 9,24 | 9,28 | 9,09 | 9,13 | -0,33% | 1.917.377,00 |
| 25.06.2025 | 9,34 | 9,40 | 9,08 | 9,16 | -1,93% | 1.406.762,00 |
| 24.06.2025 | 9,35 | 9,40 | 9,19 | 9,34 | 0,65% | 2.073.153,00 |
| 23.06.2025 | 9,11 | 9,29 | 8,84 | 9,28 | 0,98% | 1.931.058,00 |
| 20.06.2025 | 9,14 | 9,22 | 9,04 | 9,19 | 0,88% | 2.408.342,00 |
| 18.06.2025 | 9,07 | 9,28 | 9,05 | 9,11 | 0,44% | 1.917.618,00 |
| 17.06.2025 | 9,36 | 9,42 | 9,07 | 9,07 | -3,72% | 1.411.708,00 |
| 16.06.2025 | 9,34 | 9,45 | 9,18 | 9,42 | 1,95% | 1.457.684,00 |
| 13.06.2025 | 9,43 | 9,58 | 9,20 | 9,24 | -3,95% | 1.192.639,00 |
| 12.06.2025 | 9,48 | 9,70 | 9,37 | 9,62 | 0,42% | 2.145.100,00 |
| 11.06.2025 | 9,67 | 9,73 | 9,57 | 9,58 | -0,42% | 2.129.668,00 |
| 10.06.2025 | 9,43 | 9,77 | 9,40 | 9,62 | 4,00% | 1.595.517,00 |
| 09.06.2025 | 9,24 | 9,43 | 9,13 | 9,25 | 1,65% | 1.587.680,00 |
| 06.06.2025 | 9,16 | 9,22 | 9,06 | 9,10 | -0,11% | 1.122.050,00 |
| 05.06.2025 | 9,11 | 9,17 | 8,97 | 9,11 | -0,65% | 1.644.999,00 |
| 04.06.2025 | 9,13 | 9,21 | 9,01 | 9,17 | 1,10% | 2.951.523,00 |
| 03.06.2025 | 8,72 | 9,09 | 8,57 | 9,07 | 3,89% | 1.759.837,00 |
| 02.06.2025 | 9,01 | 9,03 | 8,59 | 8,73 | -3,64% | 2.013.431,00 |
| 30.05.2025 | 9,06 | 9,10 | 8,94 | 9,06 | -0,44% | 2.548.662,00 |
| 29.05.2025 | 9,01 | 9,16 | 8,95 | 9,10 | 1,34% | 1.704.633,00 |
| 28.05.2025 | 9,00 | 9,05 | 8,89 | 8,98 | 0,11% | 2.910.358,00 |
| 27.05.2025 | 8,79 | 8,99 | 8,74 | 8,97 | 2,99% | 1.957.118,00 |
| 23.05.2025 | 8,67 | 8,77 | 8,66 | 8,71 | -1,91% | 1.444.495,00 |
| 22.05.2025 | 8,71 | 8,96 | 8,63 | 8,88 | 1,49% | 1.766.421,00 |
| 21.05.2025 | 9,04 | 9,04 | 8,68 | 8,75 | -4,58% | 2.498.281,00 |
| 20.05.2025 | 9,23 | 9,34 | 9,13 | 9,17 | -0,86% | 1.332.101,00 |
| 19.05.2025 | 9,35 | 9,40 | 9,18 | 9,25 | -3,14% | 1.651.840,00 |
| 16.05.2025 | 9,54 | 9,57 | 9,48 | 9,55 | 0,00% | 1.217.728,00 |
| 15.05.2025 | 9,40 | 9,60 | 9,35 | 9,55 | 0,84% | 1.372.875,00 |
| 14.05.2025 | 9,53 | 9,61 | 9,44 | 9,47 | -1,15% | 1.533.735,00 |
| 13.05.2025 | 9,68 | 9,72 | 9,53 | 9,58 | -0,31% | 1.594.850,00 |
| 12.05.2025 | 9,73 | 10,15 | 9,55 | 9,61 | 2,02% | 2.527.026,00 |
| 09.05.2025 | 9,32 | 9,48 | 9,18 | 9,42 | 1,51% | 1.701.677,00 |
| 08.05.2025 | 9,13 | 9,44 | 9,13 | 9,28 | 1,87% | 3.058.101,00 |
| 07.05.2025 | 9,20 | 9,25 | 9,05 | 9,11 | -0,44% | 3.070.797,00 |
| 06.05.2025 | 9,19 | 9,34 | 9,07 | 9,15 | -1,51% | 1.982.822,00 |
| 05.05.2025 | 9,31 | 9,50 | 9,26 | 9,29 | -2,52% | 2.322.287,00 |
| 02.05.2025 | 9,63 | 9,77 | 9,37 | 9,53 | -1,95% | 4.306.573,00 |
| 01.05.2025 | 9,65 | 9,92 | 9,54 | 9,72 | 1,04% | 3.956.046,00 |
| 30.04.2025 | 9,41 | 9,75 | 9,15 | 9,62 | 0,52% | 6.818.921,00 |
| 29.04.2025 | 8,88 | 9,67 | 8,66 | 9,57 | 31,64% | 10.805.121,00 |
| 28.04.2025 | 7,26 | 7,39 | 7,18 | 7,27 | -0,27% | 3.246.972,00 |
| 25.04.2025 | 7,40 | 7,40 | 7,21 | 7,29 | -1,75% | 1.709.236,00 |
| 24.04.2025 | 7,36 | 7,49 | 7,26 | 7,42 | 1,50% | 1.925.091,00 |
| 23.04.2025 | 7,29 | 7,57 | 7,20 | 7,31 | 2,24% | 3.015.316,00 |
| 22.04.2025 | 7,00 | 7,15 | 6,93 | 7,15 | 3,62% | 2.896.327,00 |
| 21.04.2025 | 6,79 | 6,95 | 6,69 | 6,90 | 0,44% | 2.110.895,00 |
| 17.04.2025 | 6,56 | 6,88 | 6,56 | 6,87 | 4,73% | 2.421.814,00 |
| 16.04.2025 | 6,68 | 6,76 | 6,48 | 6,56 | -1,65% | 1.912.549,00 |
| 15.04.2025 | 6,85 | 6,87 | 6,62 | 6,67 | -2,20% | 2.769.350,00 |
| 14.04.2025 | 7,00 | 7,06 | 6,65 | 6,82 | -0,29% | 2.196.695,00 |
| 11.04.2025 | 6,87 | 6,99 | 6,54 | 6,84 | -1,58% | 2.621.983,00 |
| 10.04.2025 | 7,32 | 7,32 | 6,78 | 6,95 | -7,21% | 3.288.392,00 |
| 09.04.2025 | 6,77 | 7,67 | 6,66 | 7,49 | 9,50% | 4.001.550,00 |
| 08.04.2025 | 7,39 | 7,39 | 6,75 | 6,84 | -5,52% | 3.201.427,00 |