9,045$
-0,93%
Echtzeit-Aktienkurs Leggett & Platt Inc.
Bid:
Ask:
Aktienkurse zur Leggett & Platt Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 9,26 | 9,26 | 9,04 | 9,05 | -0,92% | - |
| 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 |
| 07.04.2025 | 6,90 | 7,62 | 6,88 | 7,24 | 0,70% | 3.698.339,00 |
| 04.04.2025 | 7,12 | 7,30 | 6,68 | 7,19 | -3,23% | 3.082.279,00 |
| 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 |