20,520$
-0,05%
Echtzeit-Aktienkurs Lakeland Industries Inc.
Bid:
Ask:
Aktienkurse zur Lakeland Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 20,94 | 20,94 | 20,44 | 20,49 | -0,18% | - |
| 13.09.2024 | 20,70 | 20,87 | 20,42 | 20,53 | 1,68% | 28.004,00 |
| 12.09.2024 | 19,83 | 20,50 | 19,75 | 20,19 | 3,22% | 55.824,00 |
| 11.09.2024 | 19,89 | 20,58 | 19,15 | 19,56 | 1,14% | 153.886,00 |
| 10.09.2024 | 19,51 | 19,84 | 18,40 | 19,34 | -1,43% | 160.644,00 |
| 09.09.2024 | 21,23 | 21,23 | 19,52 | 19,62 | -8,36% | 110.845,00 |
| 06.09.2024 | 21,86 | 21,86 | 21,12 | 21,41 | -2,33% | 55.388,00 |
| 05.09.2024 | 21,50 | 22,15 | 21,12 | 21,92 | -7,82% | 118.163,00 |
| 04.09.2024 | 23,77 | 23,88 | 23,35 | 23,78 | 0,00% | 65.895,00 |
| 03.09.2024 | 23,97 | 24,35 | 23,61 | 23,78 | -1,33% | 42.034,00 |
| 30.08.2024 | 23,88 | 24,18 | 23,72 | 24,10 | 1,26% | 25.494,00 |
| 29.08.2024 | 23,68 | 23,99 | 23,66 | 23,80 | 0,17% | 22.803,00 |
| 28.08.2024 | 23,85 | 24,30 | 23,67 | 23,76 | 0,42% | 42.151,00 |
| 27.08.2024 | 23,20 | 23,78 | 23,01 | 23,66 | 0,13% | 21.760,00 |
| 26.08.2024 | 24,01 | 24,29 | 22,85 | 23,63 | -4,39% | 95.447,00 |
| 23.08.2024 | 24,63 | 25,29 | 24,24 | 24,72 | 1,04% | 53.368,00 |
| 22.08.2024 | 24,65 | 24,89 | 24,22 | 24,46 | -0,65% | 28.154,00 |
| 21.08.2024 | 24,55 | 24,91 | 24,55 | 24,62 | 0,33% | 21.875,00 |
| 20.08.2024 | 24,75 | 24,99 | 23,84 | 24,54 | -1,52% | 33.945,00 |
| 19.08.2024 | 24,47 | 26,10 | 24,18 | 24,92 | 3,62% | 145.439,00 |
| 16.08.2024 | 24,01 | 24,05 | 23,63 | 24,05 | 1,31% | 50.281,00 |
| 15.08.2024 | 23,58 | 24,41 | 23,55 | 23,74 | 3,26% | 22.344,00 |
| 14.08.2024 | 23,00 | 23,22 | 22,70 | 22,99 | -0,04% | 10.709,00 |
| 13.08.2024 | 23,13 | 23,43 | 22,78 | 23,00 | -0,43% | 18.995,00 |
| 12.08.2024 | 22,99 | 23,22 | 22,77 | 23,10 | 0,48% | 17.633,00 |
| 09.08.2024 | 23,11 | 23,39 | 22,89 | 22,99 | 0,20% | 13.695,00 |
| 08.08.2024 | 22,78 | 23,05 | 22,59 | 22,95 | 4,06% | 11.379,00 |
| 07.08.2024 | 22,18 | 22,50 | 21,87 | 22,05 | -0,23% | 17.400,00 |
| 06.08.2024 | 22,14 | 22,43 | 21,32 | 22,10 | 0,82% | 11.199,00 |
| 05.08.2024 | 21,60 | 22,30 | 21,53 | 21,92 | -3,22% | 24.192,00 |
| 02.08.2024 | 23,27 | 23,27 | 21,93 | 22,65 | -2,83% | 29.071,00 |
| 01.08.2024 | 23,66 | 23,66 | 22,83 | 23,31 | -1,50% | 26.513,00 |
| 31.07.2024 | 24,36 | 24,39 | 23,25 | 23,67 | -2,29% | 22.833,00 |
| 30.07.2024 | 23,77 | 24,69 | 23,54 | 24,22 | 2,89% | 58.055,00 |
| 29.07.2024 | 23,66 | 23,83 | 23,36 | 23,54 | -0,51% | 16.460,00 |
| 26.07.2024 | 23,84 | 24,20 | 23,41 | 23,66 | -0,29% | 16.834,00 |
| 25.07.2024 | 23,42 | 24,00 | 23,25 | 23,73 | 0,34% | 42.246,00 |
| 24.07.2024 | 24,00 | 24,13 | 23,33 | 23,65 | -2,11% | 21.055,00 |
| 23.07.2024 | 24,23 | 24,73 | 23,99 | 24,16 | -0,29% | 35.467,00 |
| 22.07.2024 | 22,66 | 24,47 | 22,63 | 24,23 | 7,31% | 50.510,00 |
| 19.07.2024 | 22,83 | 23,01 | 22,16 | 22,58 | -0,83% | 22.741,00 |
| 18.07.2024 | 23,16 | 23,69 | 22,39 | 22,77 | -2,19% | 38.158,00 |
| 17.07.2024 | 23,07 | 23,45 | 22,87 | 23,28 | 0,65% | 26.210,00 |
| 16.07.2024 | 22,73 | 23,24 | 22,73 | 23,13 | 1,09% | 27.031,00 |
| 15.07.2024 | 22,75 | 23,46 | 22,59 | 22,88 | -0,26% | 65.942,00 |
| 12.07.2024 | 22,64 | 23,23 | 22,60 | 22,94 | 1,24% | 35.210,00 |
| 11.07.2024 | 22,15 | 22,72 | 22,01 | 22,66 | 2,35% | 30.085,00 |
| 10.07.2024 | 22,23 | 22,36 | 21,37 | 22,14 | -0,49% | 55.761,00 |
| 09.07.2024 | 22,43 | 22,50 | 22,15 | 22,25 | -0,85% | 20.739,00 |
| 08.07.2024 | 22,99 | 22,99 | 22,24 | 22,44 | -1,15% | 41.540,00 |
| 05.07.2024 | 22,30 | 22,79 | 22,15 | 22,70 | 2,07% | 36.850,00 |
| 03.07.2024 | 22,99 | 22,99 | 21,75 | 22,24 | -0,67% | 49.509,00 |
| 02.07.2024 | 21,38 | 22,47 | 21,38 | 22,39 | 6,26% | 38.038,00 |
| 01.07.2024 | 22,69 | 22,78 | 21,07 | 21,07 | -8,15% | 98.963,00 |
| 28.06.2024 | 22,43 | 23,00 | 22,43 | 22,94 | 2,32% | 39.333,00 |
| 27.06.2024 | 22,65 | 22,65 | 21,87 | 22,42 | -1,10% | 81.009,00 |
| 26.06.2024 | 22,58 | 22,92 | 22,36 | 22,67 | 0,27% | 76.804,00 |
| 25.06.2024 | 22,00 | 22,76 | 21,87 | 22,61 | 2,59% | 40.628,00 |
| 24.06.2024 | 22,89 | 23,23 | 22,03 | 22,04 | -3,71% | 127.573,00 |
| 21.06.2024 | 22,97 | 24,38 | 22,64 | 22,89 | -0,61% | 185.047,00 |
| 20.06.2024 | 23,47 | 23,82 | 22,53 | 23,03 | -4,24% | 108.083,00 |
| 18.06.2024 | 22,97 | 24,80 | 22,84 | 24,05 | 3,62% | 177.122,00 |
| 17.06.2024 | 22,58 | 23,75 | 22,14 | 23,21 | 1,80% | 114.203,00 |
| 14.06.2024 | 22,87 | 23,15 | 22,67 | 22,80 | -0,61% | 52.247,00 |
| 13.06.2024 | 22,13 | 22,95 | 22,09 | 22,94 | 2,80% | 33.722,00 |
| 12.06.2024 | 22,80 | 23,31 | 22,01 | 22,32 | -1,52% | 110.006,00 |
| 11.06.2024 | 23,04 | 23,06 | 22,51 | 22,66 | -0,44% | 76.606,00 |
| 10.06.2024 | 22,26 | 24,65 | 22,25 | 22,76 | 1,79% | 148.533,00 |
| 07.06.2024 | 21,72 | 22,58 | 21,30 | 22,36 | 1,41% | 61.916,00 |
| 06.06.2024 | 20,79 | 22,17 | 20,40 | 22,05 | 7,14% | 90.356,00 |
| 05.06.2024 | 19,60 | 20,95 | 19,55 | 20,58 | 9,18% | 182.347,00 |
| 04.06.2024 | 19,15 | 19,17 | 18,33 | 18,85 | -0,48% | 90.433,00 |
| 03.06.2024 | 18,44 | 19,20 | 18,44 | 18,94 | 2,77% | 52.984,00 |
| 31.05.2024 | 18,69 | 19,19 | 18,41 | 18,43 | -1,34% | 18.160,00 |
| 30.05.2024 | 18,34 | 19,34 | 18,33 | 18,68 | 3,78% | 30.744,00 |
| 29.05.2024 | 17,90 | 18,32 | 17,68 | 18,00 | -1,32% | 9.539,00 |
| 28.05.2024 | 17,28 | 18,24 | 17,28 | 18,24 | 4,83% | 13.105,00 |
| 24.05.2024 | 17,97 | 18,31 | 17,34 | 17,40 | -0,91% | 22.638,00 |
| 23.05.2024 | 18,93 | 19,00 | 17,56 | 17,56 | -7,58% | 44.418,00 |
| 22.05.2024 | 17,70 | 19,02 | 17,45 | 19,00 | 7,59% | 73.799,00 |
| 21.05.2024 | 17,24 | 17,72 | 17,10 | 17,66 | 3,40% | 12.753,00 |
| 20.05.2024 | 16,81 | 17,37 | 16,81 | 17,08 | 1,18% | 29.267,00 |
| 17.05.2024 | 17,45 | 17,80 | 16,88 | 16,88 | -3,27% | 39.469,00 |
| 16.05.2024 | 17,39 | 17,79 | 17,39 | 17,45 | 1,28% | 23.284,00 |
| 15.05.2024 | 17,21 | 17,45 | 17,02 | 17,23 | 0,47% | 10.957,00 |
| 14.05.2024 | 17,19 | 17,22 | 16,88 | 17,15 | -1,66% | 12.668,00 |
| 13.05.2024 | 17,48 | 17,80 | 17,22 | 17,44 | -0,23% | 9.759,00 |
| 10.05.2024 | 17,82 | 18,04 | 17,40 | 17,48 | -0,34% | 34.448,00 |
| 09.05.2024 | 17,54 | 18,08 | 17,54 | 17,54 | -0,96% | 39.789,00 |
| 08.05.2024 | 17,50 | 18,12 | 17,49 | 17,71 | 1,20% | 21.410,00 |
| 07.05.2024 | 17,06 | 17,58 | 17,06 | 17,50 | -0,57% | 10.338,00 |
| 06.05.2024 | 17,76 | 17,85 | 17,24 | 17,60 | -1,18% | 25.993,00 |
| 03.05.2024 | 17,14 | 18,10 | 17,03 | 17,81 | 5,45% | 28.425,00 |
| 02.05.2024 | 17,28 | 17,71 | 16,89 | 16,89 | -0,65% | 27.005,00 |
| 01.05.2024 | 16,56 | 17,36 | 16,56 | 17,00 | 2,72% | 31.194,00 |
| 30.04.2024 | 16,88 | 17,01 | 16,55 | 16,55 | -2,88% | 21.190,00 |
| 29.04.2024 | 16,94 | 17,25 | 16,70 | 17,04 | -0,64% | 35.210,00 |
| 26.04.2024 | 16,53 | 17,20 | 16,53 | 17,15 | 2,76% | 26.492,00 |
| 25.04.2024 | 16,89 | 16,89 | 16,28 | 16,69 | -1,18% | 13.282,00 |
| 24.04.2024 | 16,71 | 17,28 | 16,71 | 16,89 | 3,56% | 32.132,00 |