15,850€
-1,86%
Echtzeit-Aktienkurs Lakeland Industries Inc.
Bid:
Ask:
Aktienkurse zur Lakeland Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 16,20 | 16,50 | 15,75 | 15,95 | -1,24% | - |
| 05.06.2025 | 16,00 | 16,35 | 15,85 | 16,15 | 0,62% | - |
| 04.06.2025 | 15,90 | 16,30 | 15,70 | 16,05 | 0,63% | - |
| 03.06.2025 | 16,60 | 16,80 | 15,70 | 15,95 | -4,78% | 38,00 |
| 02.06.2025 | 16,65 | 17,00 | 16,50 | 16,75 | -0,59% | - |
| 30.05.2025 | 16,90 | 17,35 | 16,70 | 16,85 | 0,00% | - |
| 29.05.2025 | 17,20 | 17,20 | 16,55 | 16,85 | 0,00% | - |
| 28.05.2025 | 16,95 | 17,15 | 16,65 | 16,85 | -0,59% | 30,00 |
| 27.05.2025 | 16,15 | 16,95 | 16,15 | 16,95 | 4,63% | 178,00 |
| 26.05.2025 | 16,15 | 16,20 | 16,10 | 16,20 | 0,93% | - |
| 23.05.2025 | 16,55 | 16,60 | 15,95 | 16,05 | -3,60% | - |
| 22.05.2025 | 16,60 | 16,85 | 16,50 | 16,65 | 0,60% | - |
| 21.05.2025 | 17,40 | 17,60 | 16,50 | 16,55 | -6,23% | - |
| 20.05.2025 | 17,20 | 18,10 | 17,20 | 17,65 | 2,32% | - |
| 19.05.2025 | 16,95 | 17,75 | 16,60 | 17,25 | 1,17% | - |
| 16.05.2025 | 15,95 | 17,55 | 15,90 | 17,05 | 6,23% | - |
| 15.05.2025 | 16,20 | 16,40 | 15,95 | 16,05 | -2,13% | - |
| 14.05.2025 | 16,30 | 17,40 | 16,05 | 16,40 | 0,31% | 6,00 |
| 13.05.2025 | 16,00 | 16,60 | 15,85 | 16,35 | 1,55% | - |
| 12.05.2025 | 15,35 | 17,00 | 15,35 | 16,10 | 6,27% | 1.095,00 |
| 09.05.2025 | 15,05 | 15,35 | 14,95 | 15,15 | 0,33% | 1.974,00 |
| 08.05.2025 | 14,55 | 15,20 | 14,40 | 15,10 | 4,50% | 1,00 |
| 07.05.2025 | 14,15 | 14,70 | 14,05 | 14,45 | 2,12% | 127,00 |
| 06.05.2025 | 14,55 | 14,75 | 14,10 | 14,15 | -3,41% | 1,00 |
| 05.05.2025 | 14,80 | 15,20 | 14,55 | 14,65 | -2,01% | 350,00 |
| 02.05.2025 | 14,85 | 15,10 | 14,30 | 14,95 | 2,75% | - |
| 30.04.2025 | 14,70 | 14,85 | 14,20 | 14,55 | -0,68% | - |
| 29.04.2025 | 14,55 | 14,80 | 14,45 | 14,65 | 0,69% | 113,00 |
| 28.04.2025 | 14,75 | 14,90 | 14,30 | 14,55 | -1,69% | - |
| 25.04.2025 | 14,75 | 15,05 | 14,60 | 14,80 | 1,02% | - |
| 24.04.2025 | 14,45 | 14,85 | 14,05 | 14,65 | 1,38% | - |
| 23.04.2025 | 14,05 | 14,85 | 14,05 | 14,45 | 4,33% | - |
| 22.04.2025 | 13,40 | 14,05 | 13,15 | 13,85 | 1,47% | - |
| 17.04.2025 | 14,10 | 14,30 | 13,60 | 13,65 | -2,15% | - |
| 16.04.2025 | 13,70 | 14,20 | 13,65 | 13,95 | 0,00% | - |
| 15.04.2025 | 14,05 | 14,15 | 13,80 | 13,95 | -0,36% | - |
| 14.04.2025 | 14,15 | 14,80 | 13,75 | 14,00 | -0,71% | - |
| 11.04.2025 | 14,05 | 14,30 | 13,45 | 14,10 | 0,36% | 2,00 |
| 10.04.2025 | 16,75 | 17,10 | 13,90 | 14,05 | -16,62% | 34,00 |
| 09.04.2025 | 14,70 | 17,20 | 14,65 | 16,85 | 11,22% | 262,00 |
| 08.04.2025 | 15,65 | 16,35 | 14,80 | 15,15 | -1,62% | 34,00 |
| 07.04.2025 | 15,75 | 16,40 | 15,15 | 15,40 | -4,94% | 32,00 |
| 04.04.2025 | 16,70 | 16,80 | 15,30 | 16,20 | -3,28% | - |
| 03.04.2025 | 18,45 | 18,45 | 16,70 | 16,75 | -11,61% | - |
| 02.04.2025 | 18,15 | 18,95 | 18,00 | 18,95 | 3,84% | - |
| 01.04.2025 | 18,70 | 19,10 | 18,15 | 18,25 | -2,67% | - |
| 31.03.2025 | 18,65 | 19,10 | 18,15 | 18,75 | 0,00% | 1,00 |
| 28.03.2025 | 19,00 | 19,00 | 18,20 | 18,75 | -1,06% | 57,00 |
| 27.03.2025 | 18,95 | 19,15 | 18,80 | 18,95 | 0,26% | - |
| 26.03.2025 | 19,25 | 19,65 | 18,80 | 18,90 | -1,82% | - |
| 25.03.2025 | 19,50 | 19,55 | 18,80 | 19,25 | -1,28% | - |
| 24.03.2025 | 17,55 | 19,55 | 17,55 | 19,50 | 11,75% | 501,00 |
| 21.03.2025 | 17,40 | 17,90 | 17,25 | 17,45 | -0,57% | - |
| 20.03.2025 | 17,40 | 17,85 | 17,30 | 17,55 | 1,15% | - |
| 19.03.2025 | 18,05 | 18,25 | 17,35 | 17,35 | -3,61% | - |
| 18.03.2025 | 18,15 | 18,55 | 17,95 | 18,00 | -1,10% | - |
| 17.03.2025 | 18,40 | 18,50 | 18,00 | 18,20 | -1,62% | - |
| 14.03.2025 | 18,35 | 19,10 | 18,25 | 18,50 | 1,37% | - |
| 13.03.2025 | 19,00 | 19,20 | 18,20 | 18,25 | -3,95% | - |
| 12.03.2025 | 18,45 | 19,05 | 18,25 | 19,00 | 2,98% | - |
| 11.03.2025 | 17,90 | 18,95 | 17,70 | 18,45 | 2,79% | - |
| 10.03.2025 | 18,55 | 18,55 | 17,60 | 17,95 | -3,49% | - |
| 07.03.2025 | 19,35 | 19,60 | 18,55 | 18,60 | -3,38% | 2,00 |
| 06.03.2025 | 20,00 | 20,00 | 18,95 | 19,25 | -3,27% | - |
| 05.03.2025 | 20,60 | 20,60 | 19,20 | 19,90 | -2,93% | 169,00 |
| 04.03.2025 | 22,00 | 22,20 | 20,50 | 20,50 | -7,24% | 25,00 |
| 03.03.2025 | 22,70 | 22,70 | 21,70 | 22,10 | -2,64% | 1,00 |
| 28.02.2025 | 22,60 | 23,00 | 22,30 | 22,70 | 0,89% | - |
| 27.02.2025 | 22,40 | 23,10 | 22,20 | 22,50 | 0,00% | - |
| 26.02.2025 | 22,00 | 23,00 | 22,00 | 22,50 | 2,74% | 170,00 |
| 25.02.2025 | 22,40 | 22,50 | 21,50 | 21,90 | -2,67% | - |
| 24.02.2025 | 23,60 | 23,80 | 22,40 | 22,50 | -4,26% | - |
| 21.02.2025 | 23,90 | 24,30 | 23,50 | 23,50 | -1,67% | - |
| 20.02.2025 | 23,50 | 24,40 | 23,40 | 23,90 | 1,70% | - |
| 19.02.2025 | 23,30 | 23,90 | 23,10 | 23,50 | 1,29% | - |
| 18.02.2025 | 23,10 | 23,60 | 22,70 | 23,20 | 1,31% | 1.405,00 |
| 17.02.2025 | 22,90 | 23,00 | 22,90 | 22,90 | 0,00% | - |
| 14.02.2025 | 23,40 | 23,50 | 22,80 | 22,90 | -2,55% | - |
| 13.02.2025 | 23,50 | 23,70 | 23,00 | 23,50 | 0,00% | - |
| 12.02.2025 | 23,70 | 23,90 | 23,20 | 23,50 | 0,00% | 2,00 |
| 11.02.2025 | 22,60 | 23,70 | 21,70 | 23,50 | 3,52% | 430,00 |
| 10.02.2025 | 22,40 | 22,70 | 22,00 | 22,70 | 1,79% | - |
| 07.02.2025 | 22,70 | 23,20 | 22,10 | 22,30 | -1,76% | 1,00 |
| 06.02.2025 | 22,70 | 23,60 | 22,50 | 22,70 | 0,00% | 67,00 |
| 05.02.2025 | 22,40 | 23,10 | 22,20 | 22,70 | 0,89% | - |
| 04.02.2025 | 22,00 | 22,90 | 21,80 | 22,50 | 1,81% | 244,00 |
| 03.02.2025 | 22,30 | 22,60 | 21,70 | 22,10 | -0,90% | 534,00 |
| 31.01.2025 | 23,40 | 23,80 | 22,30 | 22,30 | -4,29% | 170,00 |
| 30.01.2025 | 23,50 | 24,10 | 23,20 | 23,30 | 0,00% | - |
| 29.01.2025 | 23,20 | 23,90 | 23,10 | 23,30 | 0,00% | 10,00 |
| 28.01.2025 | 22,00 | 24,40 | 22,00 | 23,30 | 6,39% | - |
| 27.01.2025 | 21,60 | 22,10 | 21,40 | 21,90 | 0,92% | 487,00 |
| 24.01.2025 | 21,80 | 22,30 | 21,40 | 21,70 | -0,91% | 135,00 |
| 23.01.2025 | 20,50 | 22,30 | 19,50 | 21,90 | -10,61% | 2.332,00 |
| 22.01.2025 | 24,90 | 25,00 | 24,50 | 24,50 | -1,61% | - |
| 21.01.2025 | 25,20 | 26,20 | 24,90 | 24,90 | -0,80% | 1.775,00 |
| 20.01.2025 | 25,30 | 25,30 | 25,10 | 25,10 | -0,79% | - |
| 17.01.2025 | 25,20 | 25,50 | 24,60 | 25,30 | 0,00% | 357,00 |
| 16.01.2025 | 25,70 | 25,90 | 25,10 | 25,30 | -1,56% | - |
| 15.01.2025 | 25,40 | 25,90 | 25,20 | 25,70 | 0,78% | - |