13,750€
-5,17%
Echtzeit-Aktienkurs Lakeland Industries
Bid:
Ask:
Aktienkurse zur Lakeland Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 13,90 | 14,10 | 13,55 | 13,65 | -5,86% | 163,00 |
| 06.11.2025 | 14,45 | 14,60 | 14,45 | 14,50 | -0,68% | - |
| 05.11.2025 | 14,05 | 14,65 | 13,75 | 14,60 | 3,18% | - |
| 03.11.2025 | 14,25 | 14,45 | 14,10 | 14,15 | -0,70% | - |
| 30.10.2025 | 14,20 | 14,25 | 14,15 | 14,25 | 0,71% | 2,00 |
| 29.10.2025 | 14,05 | 14,15 | 14,05 | 14,15 | 0,71% | - |
| 28.10.2025 | 14,35 | 14,55 | 13,95 | 14,05 | -2,43% | - |
| 27.10.2025 | 14,55 | 14,75 | 14,35 | 14,40 | 1,77% | - |
| 23.10.2025 | 13,75 | 14,20 | 13,75 | 14,15 | 2,17% | - |
| 22.10.2025 | 14,30 | 14,50 | 13,85 | 13,85 | 0,00% | 150,00 |
| 20.10.2025 | 13,70 | 14,05 | 13,65 | 13,85 | 0,73% | - |
| 17.10.2025 | 13,65 | 13,90 | 13,55 | 13,75 | -2,14% | - |
| 16.10.2025 | 14,05 | 14,05 | 13,95 | 14,05 | 0,72% | - |
| 15.10.2025 | 14,35 | 14,65 | 13,75 | 13,95 | -2,11% | - |
| 13.10.2025 | 14,70 | 14,85 | 14,20 | 14,25 | -7,17% | 3,00 |
| 10.10.2025 | 14,95 | 15,45 | 14,95 | 15,35 | 10,04% | - |
| 09.10.2025 | 13,95 | 14,00 | 13,95 | 13,95 | 0,72% | - |
| 08.10.2025 | 13,25 | 14,25 | 13,05 | 13,85 | 6,95% | 3,00 |
| 07.10.2025 | 13,25 | 13,40 | 12,85 | 12,95 | -2,26% | 57,00 |
| 06.10.2025 | 13,15 | 13,35 | 13,05 | 13,25 | 3,92% | 167,00 |
| 02.10.2025 | 12,60 | 12,80 | 12,55 | 12,75 | 1,59% | 418,00 |
| 01.10.2025 | 12,50 | 12,55 | 12,45 | 12,55 | 0,80% | - |
| 30.09.2025 | 12,65 | 12,65 | 12,35 | 12,45 | -1,58% | - |
| 29.09.2025 | 13,00 | 13,15 | 12,50 | 12,65 | -1,56% | - |
| 26.09.2025 | 12,75 | 12,85 | 12,65 | 12,85 | 0,78% | - |
| 25.09.2025 | 12,65 | 12,75 | 12,50 | 12,75 | 0,79% | - |
| 24.09.2025 | 12,40 | 12,80 | 12,40 | 12,65 | -1,56% | 1,00 |
| 23.09.2025 | 12,70 | 12,85 | 12,60 | 12,85 | 3,63% | - |
| 22.09.2025 | 12,45 | 12,55 | 12,35 | 12,40 | -1,98% | - |
| 19.09.2025 | 12,65 | 12,65 | 12,60 | 12,65 | 0,00% | - |
| 18.09.2025 | 12,35 | 12,75 | 12,35 | 12,65 | 2,43% | - |
| 17.09.2025 | 12,45 | 12,45 | 12,25 | 12,35 | 0,00% | - |
| 16.09.2025 | 12,30 | 12,45 | 12,10 | 12,35 | -0,80% | - |
| 15.09.2025 | 12,60 | 12,80 | 12,30 | 12,45 | 1,22% | 40,00 |
| 12.09.2025 | 12,15 | 12,30 | 12,05 | 12,30 | 3,80% | - |
| 11.09.2025 | 11,80 | 11,95 | 11,75 | 11,85 | 0,42% | - |
| 10.09.2025 | 11,90 | 12,50 | 11,65 | 11,80 | -3,67% | - |
| 09.09.2025 | 12,75 | 12,95 | 12,15 | 12,25 | -3,92% | - |
| 08.09.2025 | 12,80 | 12,90 | 12,65 | 12,75 | 0,00% | - |
| 05.09.2025 | 12,85 | 12,95 | 12,65 | 12,75 | -0,78% | - |
| 04.09.2025 | 12,65 | 12,95 | 12,60 | 12,85 | 1,58% | - |
| 03.09.2025 | 12,95 | 13,05 | 12,50 | 12,65 | -2,32% | - |
| 02.09.2025 | 12,90 | 13,15 | 12,75 | 12,95 | 0,00% | - |
| 01.09.2025 | 12,95 | 12,95 | 12,95 | 12,95 | 0,00% | - |
| 29.08.2025 | 13,25 | 13,45 | 12,90 | 12,95 | -2,26% | - |
| 28.08.2025 | 13,25 | 13,45 | 13,05 | 13,25 | 0,00% | - |
| 27.08.2025 | 13,35 | 13,55 | 13,10 | 13,25 | 0,00% | - |
| 26.08.2025 | 13,20 | 13,35 | 13,10 | 13,25 | 0,00% | - |
| 25.08.2025 | 13,25 | 13,35 | 13,10 | 13,25 | 0,00% | - |
| 22.08.2025 | 12,85 | 13,35 | 12,85 | 13,25 | 3,11% | - |
| 21.08.2025 | 13,05 | 13,15 | 12,75 | 12,85 | -1,53% | - |
| 20.08.2025 | 12,95 | 13,10 | 12,80 | 13,05 | 0,77% | - |
| 19.08.2025 | 12,95 | 13,00 | 12,60 | 12,95 | 0,00% | 165,00 |
| 18.08.2025 | 12,75 | 13,15 | 12,50 | 12,95 | 1,57% | 58,00 |
| 15.08.2025 | 12,90 | 13,15 | 12,75 | 12,75 | -0,78% | - |
| 14.08.2025 | 12,75 | 12,95 | 12,45 | 12,85 | 0,00% | - |
| 13.08.2025 | 12,05 | 12,85 | 12,00 | 12,85 | 6,64% | - |
| 12.08.2025 | 11,80 | 12,15 | 11,80 | 12,05 | 1,69% | - |
| 11.08.2025 | 12,20 | 12,35 | 11,80 | 11,85 | -2,47% | - |
| 08.08.2025 | 12,35 | 12,40 | 11,95 | 12,15 | -0,82% | - |
| 07.08.2025 | 11,95 | 12,35 | 11,85 | 12,25 | 2,51% | 2,00 |
| 06.08.2025 | 12,20 | 12,25 | 11,95 | 11,95 | -1,65% | - |
| 05.08.2025 | 11,95 | 12,30 | 11,90 | 12,15 | 1,67% | - |
| 04.08.2025 | 11,60 | 11,95 | 11,55 | 11,95 | 3,46% | - |
| 01.08.2025 | 12,20 | 12,20 | 11,45 | 11,55 | -5,71% | 420,00 |
| 31.07.2025 | 12,35 | 12,45 | 12,15 | 12,25 | 0,00% | 85,00 |
| 30.07.2025 | 12,55 | 12,85 | 12,15 | 12,25 | -1,61% | - |
| 29.07.2025 | 12,75 | 12,95 | 12,45 | 12,45 | -2,35% | - |
| 28.07.2025 | 12,80 | 13,05 | 12,70 | 12,75 | 0,00% | - |
| 25.07.2025 | 12,65 | 12,85 | 12,50 | 12,75 | 0,79% | - |
| 24.07.2025 | 12,85 | 12,90 | 12,45 | 12,65 | -1,56% | - |
| 23.07.2025 | 12,30 | 12,85 | 12,25 | 12,85 | 4,90% | - |
| 22.07.2025 | 12,10 | 12,25 | 11,85 | 12,25 | 1,66% | - |
| 21.07.2025 | 11,90 | 12,35 | 11,90 | 12,05 | 0,00% | 139,00 |
| 18.07.2025 | 12,35 | 12,35 | 11,95 | 12,05 | -2,43% | 207,00 |
| 17.07.2025 | 11,80 | 12,35 | 11,80 | 12,35 | 4,22% | - |
| 16.07.2025 | 11,65 | 11,90 | 11,45 | 11,85 | 0,85% | - |
| 15.07.2025 | 11,90 | 11,95 | 11,65 | 11,75 | 0,00% | 9,00 |
| 14.07.2025 | 12,20 | 12,25 | 11,75 | 11,75 | -4,08% | - |
| 11.07.2025 | 12,15 | 12,35 | 12,10 | 12,25 | 0,00% | - |
| 10.07.2025 | 12,20 | 12,35 | 12,05 | 12,25 | 0,82% | - |
| 09.07.2025 | 12,40 | 12,60 | 12,15 | 12,15 | -2,41% | - |
| 08.07.2025 | 12,20 | 12,65 | 12,00 | 12,45 | 2,47% | - |
| 07.07.2025 | 11,75 | 12,15 | 11,65 | 12,15 | 4,29% | - |
| 04.07.2025 | 11,65 | 11,65 | 11,65 | 11,65 | -0,85% | - |
| 03.07.2025 | 11,60 | 11,85 | 11,50 | 11,75 | 1,73% | - |
| 02.07.2025 | 11,60 | 11,75 | 11,45 | 11,55 | 0,00% | - |
| 01.07.2025 | 11,55 | 11,90 | 11,35 | 11,55 | 0,00% | - |
| 30.06.2025 | 11,30 | 11,65 | 11,05 | 11,55 | 2,67% | 49,00 |
| 27.06.2025 | 11,20 | 11,55 | 11,05 | 11,25 | 0,90% | - |
| 26.06.2025 | 11,20 | 11,40 | 11,05 | 11,15 | 0,00% | - |
| 25.06.2025 | 12,10 | 12,25 | 11,15 | 11,15 | -8,23% | - |
| 24.06.2025 | 12,20 | 12,25 | 11,75 | 12,15 | 0,00% | 10,00 |
| 23.06.2025 | 11,50 | 12,15 | 11,50 | 12,15 | 4,29% | - |
| 20.06.2025 | 11,10 | 11,90 | 11,10 | 11,65 | 5,43% | 1.212,00 |
| 19.06.2025 | 11,15 | 11,15 | 11,05 | 11,05 | -0,90% | - |
| 18.06.2025 | 11,55 | 11,70 | 11,15 | 11,15 | -2,62% | - |
| 17.06.2025 | 11,85 | 12,15 | 11,45 | 11,45 | -4,18% | 1.065,00 |
| 16.06.2025 | 12,05 | 12,45 | 11,85 | 11,95 | -0,83% | - |
| 13.06.2025 | 13,15 | 13,35 | 12,05 | 12,05 | -9,06% | - |