15,232$
-1,54%
Echtzeit-Aktienkurs Lakeland Industries
Bid:
Ask:
Aktienkurse zur Lakeland Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 15,57 | 15,76 | 15,07 | 15,19 | -1,81% | 93.408,00 |
| 28.08.2025 | 15,58 | 15,67 | 15,27 | 15,47 | 0,13% | 75.894,00 |
| 27.08.2025 | 15,46 | 15,75 | 15,18 | 15,45 | -0,13% | 96.059,00 |
| 26.08.2025 | 15,41 | 15,56 | 15,32 | 15,47 | 0,78% | 50.306,00 |
| 25.08.2025 | 15,32 | 15,55 | 15,29 | 15,35 | -0,97% | 63.055,00 |
| 22.08.2025 | 15,08 | 15,66 | 15,00 | 15,50 | 3,75% | 110.461,00 |
| 21.08.2025 | 15,06 | 15,14 | 14,82 | 14,94 | -1,78% | 88.016,00 |
| 20.08.2025 | 15,06 | 15,27 | 14,96 | 15,21 | 1,00% | 54.647,00 |
| 19.08.2025 | 14,91 | 15,29 | 14,75 | 15,06 | 0,00% | 99.090,00 |
| 18.08.2025 | 15,02 | 15,29 | 14,74 | 15,06 | 0,60% | 76.897,00 |
| 15.08.2025 | 15,02 | 15,34 | 14,93 | 14,97 | -0,07% | 149.250,00 |
| 14.08.2025 | 14,83 | 15,04 | 14,50 | 14,98 | 0,13% | 61.202,00 |
| 13.08.2025 | 14,37 | 15,04 | 14,28 | 14,96 | 5,95% | 60.729,00 |
| 12.08.2025 | 13,97 | 14,22 | 13,75 | 14,12 | 2,62% | 87.649,00 |
| 11.08.2025 | 14,03 | 14,44 | 13,73 | 13,76 | -2,62% | 79.280,00 |
| 08.08.2025 | 14,20 | 14,48 | 13,91 | 14,13 | -1,60% | 76.083,00 |
| 07.08.2025 | 14,13 | 14,39 | 13,42 | 14,36 | 3,09% | 79.431,00 |
| 06.08.2025 | 14,16 | 14,18 | 13,86 | 13,93 | -1,14% | 56.180,00 |
| 05.08.2025 | 13,88 | 14,23 | 13,70 | 14,09 | 2,40% | 125.055,00 |
| 04.08.2025 | 13,45 | 13,79 | 13,40 | 13,76 | 3,07% | 55.351,00 |
| 01.08.2025 | 13,73 | 13,83 | 13,29 | 13,35 | -4,09% | 108.701,00 |
| 31.07.2025 | 14,00 | 14,16 | 13,91 | 13,92 | -1,00% | 55.537,00 |
| 30.07.2025 | 14,46 | 14,77 | 13,93 | 14,06 | -2,90% | 79.334,00 |
| 29.07.2025 | 14,89 | 14,94 | 14,43 | 14,48 | -1,76% | 84.806,00 |
| 28.07.2025 | 14,96 | 15,06 | 14,70 | 14,74 | -1,47% | 106.906,00 |
| 25.07.2025 | 14,94 | 15,14 | 14,73 | 14,96 | 0,81% | 78.736,00 |
| 24.07.2025 | 14,86 | 14,99 | 14,70 | 14,84 | -2,05% | 88.676,00 |
| 23.07.2025 | 14,85 | 15,22 | 14,68 | 15,15 | 5,14% | 122.597,00 |
| 22.07.2025 | 14,10 | 14,45 | 13,93 | 14,41 | 1,91% | 119.233,00 |
| 21.07.2025 | 14,23 | 14,44 | 14,08 | 14,14 | 0,71% | 114.885,00 |
| 18.07.2025 | 14,47 | 14,47 | 13,94 | 14,04 | -2,09% | 76.972,00 |
| 17.07.2025 | 13,73 | 14,38 | 13,73 | 14,34 | 4,44% | 112.695,00 |
| 16.07.2025 | 13,60 | 13,88 | 13,44 | 13,73 | 1,10% | 164.902,00 |
| 15.07.2025 | 13,79 | 13,97 | 13,51 | 13,58 | -1,45% | 159.979,00 |
| 14.07.2025 | 14,19 | 14,19 | 13,71 | 13,78 | -3,70% | 210.370,00 |
| 11.07.2025 | 14,26 | 14,45 | 14,08 | 14,31 | 0,21% | 89.864,00 |
| 10.07.2025 | 14,35 | 14,44 | 14,11 | 14,28 | -0,49% | 177.302,00 |
| 09.07.2025 | 14,57 | 14,82 | 14,21 | 14,35 | -1,44% | 185.670,00 |
| 08.07.2025 | 14,28 | 14,80 | 14,07 | 14,56 | 1,82% | 229.115,00 |
| 07.07.2025 | 13,67 | 14,34 | 13,67 | 14,30 | 3,03% | 266.738,00 |
| 03.07.2025 | 13,84 | 13,89 | 13,50 | 13,88 | 1,76% | 143.595,00 |
| 02.07.2025 | 13,59 | 13,85 | 13,38 | 13,64 | 0,29% | 168.934,00 |
| 01.07.2025 | 13,54 | 14,20 | 13,40 | 13,60 | -0,07% | 225.571,00 |
| 30.06.2025 | 13,27 | 13,69 | 13,00 | 13,61 | 3,26% | 338.258,00 |
| 27.06.2025 | 13,15 | 13,38 | 12,98 | 13,18 | 1,00% | 1.505.925,00 |
| 26.06.2025 | 13,03 | 13,35 | 13,02 | 13,05 | 0,15% | 299.739,00 |
| 25.06.2025 | 14,11 | 14,14 | 12,99 | 13,03 | -7,19% | 218.387,00 |
| 24.06.2025 | 14,25 | 14,25 | 13,65 | 14,04 | 0,07% | 197.917,00 |
| 23.06.2025 | 13,25 | 14,10 | 13,11 | 14,03 | 5,49% | 276.029,00 |
| 20.06.2025 | 12,83 | 13,67 | 12,83 | 13,30 | 3,83% | 528.800,00 |
| 18.06.2025 | 13,31 | 13,47 | 12,76 | 12,81 | -3,32% | 242.812,00 |
| 17.06.2025 | 13,69 | 13,89 | 13,09 | 13,25 | -3,71% | 269.256,00 |
| 16.06.2025 | 14,00 | 14,45 | 13,69 | 13,76 | -1,15% | 166.637,00 |
| 13.06.2025 | 15,27 | 15,27 | 13,92 | 13,92 | -9,26% | 279.842,00 |
| 12.06.2025 | 15,20 | 15,43 | 14,86 | 15,34 | 1,05% | 188.036,00 |
| 11.06.2025 | 15,25 | 15,70 | 14,89 | 15,18 | 0,73% | 410.934,00 |
| 10.06.2025 | 14,64 | 15,83 | 14,00 | 15,07 | -22,16% | 1.463.285,00 |
| 09.06.2025 | 18,15 | 19,77 | 18,00 | 19,36 | 7,44% | 233.178,00 |
| 06.06.2025 | 18,54 | 18,93 | 17,97 | 18,02 | -2,33% | 120.116,00 |
| 05.06.2025 | 18,68 | 18,68 | 18,16 | 18,45 | 1,04% | 76.737,00 |
| 04.06.2025 | 18,05 | 18,55 | 17,98 | 18,26 | 1,28% | 114.067,00 |
| 03.06.2025 | 18,96 | 19,07 | 17,80 | 18,03 | -5,16% | 127.030,00 |
| 02.06.2025 | 19,01 | 19,31 | 18,95 | 19,01 | -0,26% | 47.307,00 |
| 30.05.2025 | 19,02 | 19,74 | 19,00 | 19,06 | -0,37% | 53.207,00 |
| 29.05.2025 | 19,03 | 19,33 | 18,70 | 19,13 | 0,53% | 54.074,00 |
| 28.05.2025 | 19,24 | 19,40 | 18,76 | 19,03 | -0,78% | 47.453,00 |
| 27.05.2025 | 18,48 | 19,22 | 18,48 | 19,18 | 5,15% | 68.990,00 |
| 23.05.2025 | 18,51 | 18,80 | 18,09 | 18,24 | -2,82% | 64.641,00 |
| 22.05.2025 | 18,83 | 19,08 | 18,64 | 18,77 | -0,16% | 75.050,00 |
| 21.05.2025 | 19,83 | 20,14 | 18,69 | 18,80 | -5,29% | 84.686,00 |
| 20.05.2025 | 19,38 | 20,50 | 19,38 | 19,85 | 2,11% | 123.783,00 |
| 19.05.2025 | 18,68 | 19,98 | 18,68 | 19,44 | 1,89% | 113.116,00 |
| 16.05.2025 | 18,11 | 19,69 | 17,90 | 19,08 | 6,41% | 127.213,00 |
| 15.05.2025 | 18,05 | 18,36 | 17,91 | 17,93 | -1,86% | 54.626,00 |
| 14.05.2025 | 18,23 | 19,96 | 18,23 | 18,27 | -0,05% | 104.416,00 |
| 13.05.2025 | 17,97 | 18,57 | 17,97 | 18,28 | 2,93% | 72.443,00 |
| 12.05.2025 | 17,84 | 18,40 | 17,67 | 17,76 | 4,10% | 62.928,00 |
| 09.05.2025 | 16,94 | 17,31 | 16,94 | 17,06 | 0,62% | 75.496,00 |
| 08.05.2025 | 16,47 | 17,16 | 16,35 | 16,96 | 3,51% | 49.435,00 |
| 07.05.2025 | 16,12 | 16,78 | 15,85 | 16,38 | 2,18% | 38.687,00 |
| 06.05.2025 | 16,44 | 16,56 | 16,03 | 16,03 | -2,79% | 43.440,00 |
| 05.05.2025 | 16,68 | 17,22 | 16,49 | 16,49 | -2,08% | 33.888,00 |
| 02.05.2025 | 16,85 | 17,13 | 16,70 | 16,84 | 0,06% | 76.781,00 |
| 01.05.2025 | 16,42 | 16,98 | 16,42 | 16,83 | 3,06% | 51.316,00 |
| 30.04.2025 | 16,50 | 16,71 | 16,01 | 16,33 | -2,45% | 52.485,00 |
| 29.04.2025 | 16,41 | 16,96 | 16,30 | 16,74 | 0,90% | 37.821,00 |
| 28.04.2025 | 16,75 | 16,85 | 16,29 | 16,59 | -1,31% | 59.473,00 |
| 25.04.2025 | 16,82 | 17,09 | 16,60 | 16,81 | 0,60% | 27.857,00 |
| 24.04.2025 | 16,50 | 17,01 | 15,94 | 16,71 | 2,52% | 84.292,00 |
| 23.04.2025 | 16,34 | 16,93 | 16,18 | 16,30 | 3,16% | 38.506,00 |
| 22.04.2025 | 15,51 | 16,10 | 15,06 | 15,80 | 2,07% | 99.931,00 |
| 21.04.2025 | 15,90 | 16,29 | 14,58 | 15,48 | -0,64% | 114.141,00 |
| 17.04.2025 | 15,79 | 16,56 | 15,45 | 15,58 | -1,77% | 92.440,00 |
| 16.04.2025 | 15,53 | 16,16 | 15,38 | 15,86 | 1,21% | 73.950,00 |
| 15.04.2025 | 15,78 | 15,92 | 15,55 | 15,67 | -1,76% | 85.809,00 |
| 14.04.2025 | 16,41 | 16,82 | 15,50 | 15,95 | -0,50% | 113.884,00 |
| 11.04.2025 | 15,72 | 16,14 | 15,25 | 16,03 | 2,10% | 130.076,00 |
| 10.04.2025 | 17,55 | 18,35 | 15,51 | 15,70 | -14,67% | 242.330,00 |
| 09.04.2025 | 16,40 | 18,83 | 16,13 | 18,40 | 11,38% | 137.367,00 |
| 08.04.2025 | 17,39 | 17,98 | 16,18 | 16,52 | -1,49% | 83.921,00 |