8,525$
-0,64%
Echtzeit-Aktienkurs Lakeland Industries
Bid:
Ask:
Aktienkurse zur Lakeland Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 8,42 | 8,54 | 8,07 | 8,53 | -0,58% | 14,00 |
| 06.03.2026 | 8,66 | 8,84 | 8,47 | 8,58 | -2,83% | 14,00 |
| 05.03.2026 | 8,92 | 9,11 | 8,70 | 8,83 | -1,67% | 14,00 |
| 04.03.2026 | 9,03 | 9,15 | 8,86 | 8,98 | 0,11% | 205.417,00 |
| 03.03.2026 | 8,93 | 9,08 | 8,61 | 8,97 | 0,45% | 148.157,00 |
| 02.03.2026 | 9,20 | 9,21 | 8,93 | 8,93 | -2,62% | 100.542,00 |
| 27.02.2026 | 9,38 | 9,54 | 9,01 | 9,17 | -2,65% | 173.872,00 |
| 26.02.2026 | 9,50 | 9,51 | 9,25 | 9,42 | -1,36% | 36.705,00 |
| 25.02.2026 | 9,55 | 9,60 | 9,44 | 9,55 | 0,10% | 43.613,00 |
| 24.02.2026 | 9,44 | 9,74 | 9,44 | 9,54 | 1,17% | 66.120,00 |
| 23.02.2026 | 9,55 | 9,60 | 9,21 | 9,43 | -1,36% | 60.021,00 |
| 20.02.2026 | 9,32 | 9,60 | 9,25 | 9,56 | 1,70% | 69.039,00 |
| 19.02.2026 | 9,46 | 9,46 | 9,24 | 9,40 | -0,95% | 54.397,00 |
| 18.02.2026 | 9,64 | 9,82 | 9,41 | 9,49 | -1,04% | 131.576,00 |
| 17.02.2026 | 9,86 | 9,89 | 9,46 | 9,59 | -2,84% | 67.587,00 |
| 13.02.2026 | 9,82 | 9,93 | 9,74 | 9,87 | 0,20% | 78.788,00 |
| 12.02.2026 | 10,02 | 10,06 | 9,65 | 9,85 | -0,81% | 63.166,00 |
| 11.02.2026 | 10,11 | 10,19 | 9,82 | 9,93 | -1,78% | 69.581,00 |
| 10.02.2026 | 10,00 | 10,54 | 10,00 | 10,11 | 1,00% | 91.675,00 |
| 09.02.2026 | 9,61 | 10,20 | 9,49 | 10,01 | 3,73% | 181.144,00 |
| 06.02.2026 | 9,42 | 9,73 | 9,36 | 9,65 | 2,99% | 101.010,00 |
| 05.02.2026 | 9,50 | 9,50 | 9,27 | 9,37 | -2,09% | 121.157,00 |
| 04.02.2026 | 9,55 | 9,81 | 9,48 | 9,57 | 0,31% | 142.324,00 |
| 03.02.2026 | 9,65 | 9,84 | 9,25 | 9,54 | 0,00% | 144.065,00 |
| 02.02.2026 | 9,42 | 9,65 | 9,26 | 9,54 | 1,27% | 98.747,00 |
| 30.01.2026 | 9,25 | 9,60 | 9,13 | 9,42 | 1,84% | 145.502,00 |
| 29.01.2026 | 9,02 | 9,26 | 8,85 | 9,25 | 2,44% | 93.745,00 |
| 28.01.2026 | 9,26 | 9,26 | 8,88 | 9,03 | -0,88% | 93.930,00 |
| 27.01.2026 | 9,20 | 9,20 | 8,95 | 9,11 | -1,41% | 109.250,00 |
| 26.01.2026 | 9,23 | 9,25 | 8,85 | 9,24 | 0,22% | 121.775,00 |
| 23.01.2026 | 9,31 | 9,34 | 9,05 | 9,22 | -1,07% | 130.750,00 |
| 22.01.2026 | 9,15 | 9,43 | 9,15 | 9,32 | 2,08% | 81.560,00 |
| 21.01.2026 | 8,93 | 9,17 | 8,91 | 9,13 | 2,24% | 114.846,00 |
| 20.01.2026 | 9,24 | 9,32 | 8,88 | 8,93 | -3,54% | 107.036,00 |
| 19.01.2026 | 9,28 | 9,28 | 9,25 | 9,26 | -0,88% | - |
| 16.01.2026 | 9,32 | 9,45 | 9,22 | 9,34 | 0,11% | 114.965,00 |
| 15.01.2026 | 9,45 | 9,67 | 9,30 | 9,33 | -1,27% | 252.320,00 |
| 14.01.2026 | 9,07 | 9,48 | 9,06 | 9,45 | 4,19% | 209.157,00 |
| 13.01.2026 | 9,34 | 9,43 | 9,03 | 9,07 | -2,37% | 181.612,00 |
| 12.01.2026 | 8,97 | 9,41 | 8,87 | 9,29 | 4,74% | 243.250,00 |
| 09.01.2026 | 8,80 | 9,14 | 8,55 | 8,87 | 0,80% | 225.579,00 |
| 08.01.2026 | 8,87 | 8,88 | 8,70 | 8,80 | -0,90% | 152.073,00 |
| 07.01.2026 | 9,27 | 9,39 | 8,87 | 8,88 | -3,83% | 171.060,00 |
| 06.01.2026 | 9,18 | 9,34 | 9,09 | 9,23 | 0,70% | 142.316,00 |
| 05.01.2026 | 8,77 | 9,40 | 8,77 | 9,17 | 3,62% | 274.693,00 |
| 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% | 238.386,00 |
| 29.12.2025 | 8,56 | 8,89 | 8,51 | 8,64 | 0,00% | 235.462,00 |
| 26.12.2025 | 8,72 | 8,76 | 8,53 | 8,64 | -1,14% | 143.701,00 |
| 24.12.2025 | 8,83 | 8,88 | 8,52 | 8,74 | -1,35% | 133.027,00 |
| 23.12.2025 | 8,09 | 8,90 | 8,05 | 8,86 | 9,52% | 399.340,00 |
| 22.12.2025 | 7,91 | 8,43 | 7,90 | 8,09 | 1,76% | 346.088,00 |
| 19.12.2025 | 8,20 | 8,25 | 7,77 | 7,95 | -3,99% | 611.868,00 |
| 18.12.2025 | 8,19 | 8,29 | 8,07 | 8,28 | 0,98% | 383.047,00 |
| 17.12.2025 | 8,35 | 8,44 | 7,97 | 8,20 | -1,44% | 560.433,00 |
| 16.12.2025 | 8,16 | 8,41 | 8,04 | 8,32 | 0,85% | 470.463,00 |
| 15.12.2025 | 8,98 | 8,98 | 8,22 | 8,25 | -8,23% | 499.771,00 |
| 12.12.2025 | 9,20 | 9,20 | 8,87 | 8,99 | -1,64% | 642.630,00 |
| 11.12.2025 | 9,20 | 9,73 | 8,70 | 9,14 | 0,22% | 871.565,00 |
| 10.12.2025 | 10,08 | 10,12 | 8,31 | 9,12 | -39,24% | 2.843.777,00 |
| 09.12.2025 | 14,94 | 15,10 | 14,81 | 15,01 | 0,00% | 323.004,00 |
| 08.12.2025 | 15,30 | 15,32 | 14,84 | 15,01 | -2,09% | 189.854,00 |
| 05.12.2025 | 15,19 | 15,49 | 15,13 | 15,33 | 0,72% | 47.396,00 |
| 04.12.2025 | 15,80 | 15,85 | 15,18 | 15,22 | -3,55% | 82.548,00 |
| 03.12.2025 | 15,25 | 15,84 | 15,00 | 15,78 | 4,57% | 85.102,00 |
| 02.12.2025 | 14,84 | 15,17 | 14,55 | 15,09 | 1,82% | 193.973,00 |
| 01.12.2025 | 15,14 | 15,23 | 14,76 | 14,82 | -2,37% | 89.092,00 |
| 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 | 0,07% | 94.961,00 |
| 21.11.2025 | 13,74 | 14,20 | 13,52 | 14,11 | 3,22% | 130.756,00 |
| 20.11.2025 | 13,98 | 14,42 | 13,63 | 13,67 | -1,37% | 109.650,00 |
| 19.11.2025 | 14,50 | 14,57 | 13,82 | 13,86 | -4,61% | 132.200,00 |
| 18.11.2025 | 14,44 | 14,60 | 14,01 | 14,53 | -0,27% | 162.411,00 |
| 17.11.2025 | 15,59 | 15,59 | 14,57 | 14,57 | -7,61% | 119.488,00 |
| 14.11.2025 | 15,99 | 16,11 | 15,68 | 15,77 | -1,62% | 73.252,00 |
| 13.11.2025 | 16,63 | 16,91 | 15,92 | 16,03 | -3,81% | 99.656,00 |
| 12.11.2025 | 16,54 | 16,89 | 16,45 | 16,67 | 1,99% | 75.343,00 |
| 11.11.2025 | 16,18 | 16,59 | 16,02 | 16,34 | 0,37% | 58.980,00 |
| 10.11.2025 | 16,14 | 16,89 | 16,05 | 16,28 | 2,13% | 93.758,00 |
| 07.11.2025 | 15,88 | 16,11 | 15,69 | 15,94 | -0,50% | 91.373,00 |
| 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% | 46.268,00 |
| 04.11.2025 | 16,02 | 16,37 | 15,87 | 16,10 | -0,80% | 72.735,00 |
| 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% | - |
| 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 |