8,793$
-0,08%
Echtzeit-Aktienkurs Lakeland Industries Inc.
Bid:
Ask:
Aktienkurse zur Lakeland Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 8,87 | 8,88 | 8,70 | 8,80 | -0,90% | 152.327,00 |
| 07.01.2026 | 9,27 | 9,39 | 8,87 | 8,88 | -3,83% | 171.080,00 |
| 06.01.2026 | 9,18 | 9,34 | 9,09 | 9,23 | 0,70% | 142.333,00 |
| 05.01.2026 | 8,77 | 9,40 | 8,77 | 9,17 | 3,62% | 274.736,00 |
| 02.01.2026 | 8,90 | 8,96 | 8,67 | 8,85 | 0,11% | 198.702,00 |
| 31.12.2025 | 8,48 | 8,92 | 8,41 | 8,84 | 4,12% | 313.237,00 |
| 30.12.2025 | 8,57 | 8,94 | 8,47 | 8,49 | -1,74% | 238.419,00 |
| 29.12.2025 | 8,56 | 8,89 | 8,51 | 8,64 | 0,00% | 235.507,00 |
| 26.12.2025 | 8,72 | 8,77 | 8,53 | 8,64 | -1,14% | 143.801,00 |
| 24.12.2025 | 8,83 | 8,88 | 8,52 | 8,74 | -1,35% | 133.027,00 |
| 23.12.2025 | 8,09 | 8,90 | 8,06 | 8,86 | 9,52% | 399.373,00 |
| 22.12.2025 | 7,91 | 8,43 | 7,90 | 8,09 | 1,89% | 347.703,00 |
| 19.12.2025 | 8,20 | 8,25 | 7,77 | 7,94 | -4,11% | 612.541,00 |
| 18.12.2025 | 8,19 | 8,29 | 8,07 | 8,28 | 0,98% | 383.747,00 |
| 17.12.2025 | 8,35 | 8,44 | 7,97 | 8,20 | -1,44% | 560.515,00 |
| 16.12.2025 | 8,16 | 8,41 | 8,04 | 8,32 | 0,85% | 476.799,00 |
| 15.12.2025 | 8,98 | 8,98 | 8,22 | 8,25 | -8,23% | 502.949,00 |
| 12.12.2025 | 9,20 | 9,20 | 8,87 | 8,99 | -1,64% | 642.778,00 |
| 11.12.2025 | 9,20 | 9,73 | 8,70 | 9,14 | 0,22% | 874.624,00 |
| 10.12.2025 | 10,08 | 10,12 | 8,31 | 9,12 | -39,24% | 2.867.761,00 |
| 09.12.2025 | 14,94 | 15,10 | 14,81 | 15,01 | 0,00% | 521.963,00 |
| 08.12.2025 | 15,30 | 15,32 | 14,84 | 15,01 | -2,09% | 189.857,00 |
| 05.12.2025 | 15,19 | 15,49 | 15,13 | 15,33 | 0,72% | 47.402,00 |
| 04.12.2025 | 15,80 | 15,85 | 15,18 | 15,22 | -3,55% | 82.598,00 |
| 03.12.2025 | 15,25 | 15,84 | 15,00 | 15,78 | 4,57% | 85.106,00 |
| 02.12.2025 | 14,84 | 15,17 | 14,55 | 15,09 | 1,82% | 193.975,00 |
| 01.12.2025 | 15,14 | 15,23 | 14,76 | 14,82 | -2,37% | 89.096,00 |
| 28.11.2025 | 15,24 | 15,24 | 15,01 | 15,18 | 0,40% | 41.166,00 |
| 26.11.2025 | 14,70 | 15,20 | 14,70 | 15,12 | 2,30% | 82.333,00 |
| 25.11.2025 | 14,09 | 14,98 | 14,09 | 14,78 | 4,67% | 90.257,00 |
| 24.11.2025 | 14,06 | 14,33 | 14,00 | 14,12 | 0,00% | 94.961,00 |
| 21.11.2025 | 13,74 | 14,20 | 13,51 | 14,12 | 3,29% | 130.756,00 |
| 20.11.2025 | 13,98 | 14,42 | 13,63 | 13,67 | -1,37% | 109.725,00 |
| 19.11.2025 | 14,50 | 14,57 | 13,82 | 13,86 | -4,61% | 132.203,00 |
| 18.11.2025 | 14,44 | 14,60 | 14,01 | 14,53 | -0,27% | 162.504,00 |
| 17.11.2025 | 15,59 | 15,59 | 14,57 | 14,57 | -7,61% | 119.590,00 |
| 14.11.2025 | 15,99 | 16,11 | 15,68 | 15,77 | -1,62% | 73.253,00 |
| 13.11.2025 | 16,63 | 16,91 | 15,92 | 16,03 | -3,81% | 99.667,00 |
| 12.11.2025 | 16,54 | 16,89 | 16,45 | 16,67 | 1,99% | 75.434,00 |
| 11.11.2025 | 16,18 | 16,59 | 16,02 | 16,34 | 0,37% | 59.040,00 |
| 10.11.2025 | 16,14 | 16,89 | 16,05 | 16,28 | 2,13% | 93.759,00 |
| 07.11.2025 | 15,88 | 16,11 | 15,69 | 15,94 | -0,50% | 92.110,00 |
| 06.11.2025 | 16,72 | 16,86 | 15,84 | 16,02 | -4,01% | 90.728,00 |
| 05.11.2025 | 16,08 | 16,86 | 16,00 | 16,69 | 3,66% | 46.272,00 |
| 04.11.2025 | 16,02 | 16,37 | 15,87 | 16,10 | -0,80% | 72.745,00 |
| 03.11.2025 | 16,48 | 16,62 | 16,14 | 16,23 | -1,40% | 105.892,00 |
| 31.10.2025 | 16,78 | 16,95 | 16,33 | 16,46 | -2,43% | 118.097,00 |
| 30.10.2025 | 16,68 | 17,72 | 16,66 | 16,87 | 2,43% | 189.617,00 |
| 29.10.2025 | 16,28 | 16,93 | 16,01 | 16,47 | 0,80% | 163.323,00 |
| 28.10.2025 | 16,65 | 16,73 | 16,26 | 16,34 | -2,51% | 75.922,00 |
| 27.10.2025 | 17,00 | 17,23 | 16,55 | 16,76 | -0,24% | 70.284,00 |
| 24.10.2025 | 16,49 | 16,98 | 16,49 | 16,80 | 2,37% | 57.890,00 |
| 23.10.2025 | 16,07 | 16,42 | 16,03 | 16,41 | 2,63% | 56.600,00 |
| 22.10.2025 | 16,50 | 16,71 | 15,95 | 15,99 | -3,15% | 133.178,00 |
| 21.10.2025 | 16,13 | 16,71 | 16,13 | 16,51 | 2,42% | 43.310,00 |
| 20.10.2025 | 16,55 | 16,55 | 16,01 | 16,12 | 0,81% | 86.551,00 |
| 17.10.2025 | 15,85 | 16,31 | 15,85 | 15,99 | -0,31% | - |
| 16.10.2025 | 16,35 | 16,49 | 15,96 | 16,04 | -1,23% | 113.167,00 |
| 15.10.2025 | 16,70 | 17,01 | 16,00 | 16,24 | -2,46% | 112.719,00 |
| 14.10.2025 | 15,93 | 16,86 | 15,51 | 16,65 | 3,16% | 119.182,00 |
| 13.10.2025 | 17,07 | 17,29 | 16,13 | 16,14 | -4,33% | 162.784,00 |
| 10.10.2025 | 17,91 | 18,00 | 16,87 | 16,87 | -2,60% | 258.518,00 |
| 09.10.2025 | 16,26 | 17,67 | 16,05 | 17,32 | 6,52% | 608.535,00 |
| 08.10.2025 | 15,38 | 16,58 | 15,32 | 16,26 | 6,27% | 174.812,00 |
| 07.10.2025 | 15,50 | 15,50 | 14,91 | 15,30 | -1,23% | 129.765,00 |
| 06.10.2025 | 15,48 | 15,59 | 15,17 | 15,49 | 0,39% | 76.219,00 |
| 03.10.2025 | 14,95 | 15,43 | 14,70 | 15,43 | 4,40% | 128.603,00 |
| 02.10.2025 | 14,86 | 15,00 | 14,70 | 14,78 | -0,14% | 100.307,00 |
| 01.10.2025 | 14,80 | 14,87 | 14,63 | 14,80 | 0,00% | 96.173,00 |
| 30.09.2025 | 14,77 | 14,81 | 14,55 | 14,80 | 0,20% | 95.332,00 |
| 29.09.2025 | 15,27 | 15,27 | 14,61 | 14,77 | -2,70% | 136.716,00 |
| 26.09.2025 | 14,95 | 15,25 | 14,83 | 15,18 | 2,08% | 108.151,00 |
| 25.09.2025 | 14,71 | 14,91 | 14,60 | 14,87 | 0,13% | 121.408,00 |
| 24.09.2025 | 14,78 | 15,12 | 14,75 | 14,85 | 0,61% | 57.517,00 |
| 23.09.2025 | 15,04 | 15,22 | 14,68 | 14,76 | -1,34% | 97.365,00 |
| 22.09.2025 | 14,58 | 15,02 | 14,57 | 14,96 | 2,12% | 103.259,00 |
| 19.09.2025 | 14,81 | 14,84 | 14,58 | 14,65 | -1,48% | 257.035,00 |
| 18.09.2025 | 14,85 | 15,14 | 14,77 | 14,87 | 2,13% | 113.333,00 |
| 17.09.2025 | 14,62 | 14,90 | 14,52 | 14,56 | -0,21% | 174.414,00 |
| 16.09.2025 | 14,49 | 14,87 | 14,49 | 14,59 | 0,69% | 88.900,00 |
| 15.09.2025 | 14,71 | 14,94 | 14,45 | 14,49 | -0,96% | 143.295,00 |
| 12.09.2025 | 14,23 | 15,09 | 14,23 | 14,63 | 2,74% | 261.623,00 |
| 11.09.2025 | 13,67 | 14,51 | 13,59 | 14,24 | 3,19% | 342.356,00 |
| 10.09.2025 | 14,21 | 14,46 | 13,57 | 13,80 | -4,43% | 280.419,00 |
| 09.09.2025 | 15,20 | 15,27 | 14,24 | 14,44 | -3,73% | 170.407,00 |
| 08.09.2025 | 14,98 | 15,07 | 14,85 | 15,00 | 0,13% | 56.841,00 |
| 05.09.2025 | 14,94 | 15,12 | 14,76 | 14,98 | -0,13% | 50.163,00 |
| 04.09.2025 | 14,83 | 15,09 | 14,61 | 15,00 | 1,76% | 59.383,00 |
| 03.09.2025 | 15,14 | 15,21 | 14,53 | 14,74 | -2,64% | 75.759,00 |
| 02.09.2025 | 14,94 | 15,31 | 14,80 | 15,14 | -0,33% | 76.701,00 |
| 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 |