7,410$
-0,27%
Echtzeit-Aktienkurs Leggett & Platt Inc.
Bid:
Ask:
Aktienkurse zur Leggett & Platt Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 7,85 | 7,93 | 7,34 | 7,43 | -10,48% | 3.551.924,00 |
| 02.04.2025 | 7,78 | 8,41 | 7,73 | 8,30 | 5,60% | 3.613.342,00 |
| 01.04.2025 | 7,90 | 7,97 | 7,76 | 7,86 | -0,63% | 1.702.611,00 |
| 31.03.2025 | 7,91 | 7,97 | 7,74 | 7,91 | -0,88% | 2.474.992,00 |
| 28.03.2025 | 8,18 | 8,19 | 7,93 | 7,98 | -2,68% | 3.529.688,00 |
| 27.03.2025 | 8,01 | 8,21 | 7,92 | 8,20 | 1,61% | 2.430.874,00 |
| 26.03.2025 | 8,03 | 8,10 | 7,94 | 8,07 | 0,62% | 1.913.995,00 |
| 25.03.2025 | 8,57 | 8,61 | 8,02 | 8,02 | -6,42% | 2.764.448,00 |
| 24.03.2025 | 8,40 | 8,61 | 8,36 | 8,57 | 4,26% | 3.182.091,00 |
| 21.03.2025 | 8,13 | 8,28 | 8,03 | 8,22 | -0,96% | 21.124.497,00 |
| 20.03.2025 | 8,16 | 8,45 | 8,06 | 8,30 | 0,48% | 2.284.999,00 |
| 19.03.2025 | 8,10 | 8,27 | 8,00 | 8,26 | 1,85% | 3.288.719,00 |
| 18.03.2025 | 8,04 | 8,17 | 7,93 | 8,11 | 0,50% | 2.053.595,00 |
| 17.03.2025 | 8,14 | 8,30 | 8,03 | 8,07 | -0,49% | 2.626.543,00 |
| 14.03.2025 | 8,06 | 8,19 | 7,92 | 8,11 | 1,50% | 2.159.689,00 |
| 13.03.2025 | 8,14 | 8,37 | 7,96 | 7,99 | -1,84% | 2.309.491,00 |
| 12.03.2025 | 8,17 | 8,27 | 7,95 | 8,14 | -0,61% | 2.791.904,00 |
| 11.03.2025 | 8,28 | 8,28 | 7,98 | 8,19 | -0,73% | 3.752.382,00 |
| 10.03.2025 | 8,59 | 8,61 | 8,25 | 8,25 | -4,29% | 2.848.573,00 |
| 07.03.2025 | 8,60 | 8,72 | 8,50 | 8,62 | 0,23% | 2.714.385,00 |
| 06.03.2025 | 8,63 | 8,73 | 8,43 | 8,60 | -0,92% | 2.695.557,00 |
| 05.03.2025 | 8,66 | 8,76 | 8,52 | 8,68 | 1,17% | 2.147.110,00 |
| 04.03.2025 | 8,80 | 8,80 | 8,48 | 8,58 | -3,60% | 3.221.813,00 |
| 03.03.2025 | 9,23 | 9,38 | 8,85 | 8,90 | -2,94% | 2.898.421,00 |
| 28.02.2025 | 9,12 | 9,23 | 8,96 | 9,17 | 0,33% | 2.588.773,00 |
| 27.02.2025 | 9,32 | 9,39 | 9,10 | 9,14 | -2,87% | 2.049.420,00 |
| 26.02.2025 | 9,63 | 9,72 | 9,32 | 9,41 | -2,28% | 2.244.989,00 |
| 25.02.2025 | 9,49 | 9,80 | 9,49 | 9,63 | 0,52% | 2.340.970,00 |
| 24.02.2025 | 9,54 | 9,69 | 9,44 | 9,58 | 0,42% | 1.943.826,00 |
| 21.02.2025 | 9,81 | 9,95 | 9,45 | 9,54 | -2,55% | 1.884.300,00 |
| 20.02.2025 | 9,88 | 9,92 | 9,68 | 9,79 | -1,41% | 1.797.575,00 |
| 19.02.2025 | 10,00 | 10,05 | 9,70 | 9,93 | -2,07% | 1.942.928,00 |
| 18.02.2025 | 10,26 | 10,27 | 9,80 | 10,14 | -2,97% | 2.388.080,00 |
| 14.02.2025 | 10,78 | 11,47 | 10,40 | 10,45 | 4,50% | 3.429.427,00 |
| 13.02.2025 | 9,75 | 10,08 | 9,71 | 10,00 | 2,77% | 1.983.807,00 |
| 12.02.2025 | 9,83 | 9,93 | 9,71 | 9,73 | -3,38% | 1.575.028,00 |
| 11.02.2025 | 10,07 | 10,25 | 9,95 | 10,07 | -0,49% | 1.474.544,00 |
| 10.02.2025 | 10,07 | 10,24 | 9,92 | 10,12 | 1,40% | 1.613.998,00 |
| 07.02.2025 | 10,09 | 10,15 | 9,82 | 9,98 | -1,29% | 2.041.995,00 |
| 06.02.2025 | 10,45 | 10,56 | 10,06 | 10,11 | -3,16% | 1.620.483,00 |
| 05.02.2025 | 10,40 | 10,55 | 10,25 | 10,44 | 0,97% | 1.533.091,00 |
| 04.02.2025 | 10,08 | 10,34 | 10,03 | 10,34 | 1,87% | 1.884.050,00 |
| 03.02.2025 | 10,25 | 10,47 | 10,01 | 10,15 | -3,88% | 1.837.556,00 |
| 31.01.2025 | 10,83 | 10,88 | 10,46 | 10,56 | -3,47% | 1.491.017,00 |
| 30.01.2025 | 10,78 | 11,10 | 10,73 | 10,94 | 2,34% | 1.610.539,00 |
| 29.01.2025 | 10,50 | 10,84 | 10,43 | 10,69 | 2,20% | 1.592.583,00 |
| 28.01.2025 | 10,98 | 10,99 | 10,45 | 10,46 | -5,34% | 1.074.829,00 |
| 27.01.2025 | 10,79 | 11,23 | 10,78 | 11,05 | 3,37% | 2.107.591,00 |
| 24.01.2025 | 10,73 | 10,80 | 10,58 | 10,69 | -0,74% | 1.112.734,00 |
| 23.01.2025 | 10,78 | 10,90 | 10,51 | 10,77 | -0,37% | 1.233.398,00 |
| 22.01.2025 | 10,84 | 10,90 | 10,73 | 10,81 | -0,92% | 1.307.272,00 |
| 21.01.2025 | 10,70 | 10,92 | 10,62 | 10,91 | 2,54% | 1.576.737,00 |
| 17.01.2025 | 10,81 | 10,90 | 10,56 | 10,64 | -1,21% | 1.498.703,00 |
| 16.01.2025 | 10,74 | 10,77 | 10,52 | 10,77 | 0,37% | 1.129.216,00 |
| 15.01.2025 | 10,76 | 10,87 | 10,54 | 10,73 | 3,67% | 1.960.143,00 |
| 14.01.2025 | 10,21 | 10,43 | 10,15 | 10,35 | 1,67% | 1.762.154,00 |
| 13.01.2025 | 9,64 | 10,27 | 9,60 | 10,18 | 5,06% | 2.067.749,00 |
| 10.01.2025 | 9,64 | 9,69 | 9,52 | 9,69 | -1,32% | 1.717.906,00 |
| 08.01.2025 | 9,82 | 9,87 | 9,70 | 9,82 | -0,10% | 1.625.085,00 |
| 07.01.2025 | 9,65 | 10,09 | 9,63 | 9,83 | 2,93% | 2.057.585,00 |
| 06.01.2025 | 9,44 | 9,84 | 9,40 | 9,55 | 2,03% | 2.085.660,00 |
| 03.01.2025 | 9,55 | 9,60 | 9,22 | 9,36 | -2,19% | 1.886.559,00 |
| 02.01.2025 | 9,67 | 9,78 | 9,53 | 9,57 | -0,31% | 1.433.820,00 |
| 31.12.2024 | 9,52 | 9,84 | 9,51 | 9,60 | 1,05% | 1.574.570,00 |
| 30.12.2024 | 9,51 | 9,52 | 9,18 | 9,50 | -0,63% | 2.119.947,00 |
| 27.12.2024 | 9,55 | 9,71 | 9,40 | 9,56 | -0,73% | 1.793.866,00 |
| 26.12.2024 | 9,64 | 9,72 | 9,41 | 9,63 | -0,93% | 1.392.353,00 |
| 24.12.2024 | 9,81 | 9,81 | 9,60 | 9,72 | -0,61% | 630.388,00 |
| 23.12.2024 | 9,68 | 9,79 | 9,44 | 9,78 | 0,93% | 3.171.081,00 |
| 20.12.2024 | 9,83 | 10,01 | 9,67 | 9,69 | -1,32% | 5.743.499,00 |
| 19.12.2024 | 10,14 | 10,14 | 9,64 | 9,82 | -3,06% | 2.632.264,00 |
| 18.12.2024 | 10,77 | 10,94 | 10,08 | 10,13 | -6,20% | 2.326.671,00 |
| 17.12.2024 | 10,96 | 11,16 | 10,78 | 10,80 | -2,17% | 1.805.887,00 |
| 16.12.2024 | 11,10 | 11,30 | 10,87 | 11,04 | -1,87% | 1.944.937,00 |
| 13.12.2024 | 11,47 | 11,49 | 11,16 | 11,25 | -2,26% | 1.790.315,00 |
| 12.12.2024 | 11,62 | 11,75 | 11,40 | 11,51 | -1,20% | 3.351.213,00 |
| 11.12.2024 | 12,05 | 12,11 | 11,52 | 11,65 | -2,75% | 4.195.237,00 |
| 10.12.2024 | 11,88 | 12,19 | 11,53 | 11,98 | -0,08% | 1.812.818,00 |
| 09.12.2024 | 11,95 | 12,29 | 11,86 | 11,99 | 1,87% | 2.379.040,00 |
| 06.12.2024 | 12,00 | 12,14 | 11,60 | 11,77 | -0,34% | 1.597.629,00 |
| 05.12.2024 | 12,30 | 12,30 | 11,60 | 11,81 | -3,51% | 1.481.834,00 |
| 04.12.2024 | 12,49 | 12,63 | 12,15 | 12,24 | -2,16% | 1.469.021,00 |
| 03.12.2024 | 12,70 | 12,73 | 12,26 | 12,51 | -1,88% | 1.304.429,00 |
| 02.12.2024 | 12,55 | 12,76 | 12,28 | 12,75 | 1,27% | 1.731.414,00 |
| 29.11.2024 | 12,67 | 12,75 | 12,46 | 12,59 | 0,08% | 683.767,00 |
| 27.11.2024 | 12,63 | 12,92 | 12,56 | 12,58 | 0,72% | 1.067.198,00 |
| 26.11.2024 | 12,93 | 12,99 | 12,46 | 12,49 | -4,36% | 1.338.013,00 |
| 25.11.2024 | 11,94 | 13,20 | 11,90 | 13,06 | 12,01% | 2.796.161,00 |
| 22.11.2024 | 11,49 | 11,88 | 11,49 | 11,66 | 2,19% | 1.745.694,00 |
| 21.11.2024 | 11,24 | 11,49 | 11,16 | 11,41 | 1,15% | 1.250.642,00 |
| 20.11.2024 | 11,35 | 11,35 | 11,15 | 11,28 | -1,48% | 1.869.900,00 |
| 19.11.2024 | 11,65 | 11,70 | 11,33 | 11,45 | -2,97% | 1.168.287,00 |
| 18.11.2024 | 11,76 | 11,94 | 11,62 | 11,80 | -0,17% | 1.285.874,00 |
| 15.11.2024 | 11,87 | 11,98 | 11,68 | 11,82 | 0,17% | 1.245.044,00 |
| 14.11.2024 | 12,26 | 12,57 | 11,77 | 11,80 | -3,04% | 1.401.732,00 |
| 13.11.2024 | 11,88 | 12,22 | 11,87 | 12,17 | 2,53% | 1.798.400,00 |
| 12.11.2024 | 11,98 | 11,98 | 11,75 | 11,87 | -1,66% | 1.909.624,00 |
| 11.11.2024 | 12,18 | 12,22 | 11,97 | 12,07 | -0,49% | 2.044.791,00 |
| 08.11.2024 | 12,10 | 12,22 | 11,90 | 12,13 | -0,25% | 1.598.810,00 |
| 07.11.2024 | 12,20 | 12,49 | 12,01 | 12,16 | -0,49% | 1.724.038,00 |