21,900€
2,82%
Echtzeit-Aktienkurs Lakeland Industries
Bid:
Ask:
Aktienkurse zur Lakeland Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 21,40 | 22,10 | 20,90 | 21,90 | 2,82% | - |
| 03.12.2024 | 21,40 | 21,50 | 20,70 | 21,30 | -1,84% | 800,00 |
| 02.12.2024 | 21,50 | 21,90 | 21,50 | 21,70 | 1,40% | - |
| 29.11.2024 | 20,70 | 21,50 | 20,40 | 21,40 | 2,88% | 575,00 |
| 28.11.2024 | 20,80 | 20,80 | 20,70 | 20,80 | 0,48% | - |
| 27.11.2024 | 21,00 | 21,00 | 19,95 | 20,70 | -0,96% | - |
| 26.11.2024 | 20,60 | 21,10 | 20,15 | 20,90 | 1,46% | - |
| 25.11.2024 | 20,80 | 21,10 | 19,95 | 20,60 | -0,96% | - |
| 22.11.2024 | 21,00 | 21,20 | 20,70 | 20,80 | -0,48% | - |
| 21.11.2024 | 20,00 | 21,10 | 20,00 | 20,90 | 3,98% | 409,00 |
| 20.11.2024 | 20,40 | 20,60 | 19,95 | 20,10 | -0,99% | - |
| 19.11.2024 | 19,45 | 20,30 | 19,20 | 20,30 | 4,37% | - |
| 18.11.2024 | 19,35 | 19,85 | 19,05 | 19,45 | 0,26% | - |
| 15.11.2024 | 19,05 | 19,40 | 18,80 | 19,40 | 1,04% | - |
| 14.11.2024 | 18,60 | 19,20 | 18,50 | 19,20 | 2,67% | - |
| 13.11.2024 | 19,15 | 19,30 | 18,40 | 18,70 | -2,60% | - |
| 12.11.2024 | 19,10 | 19,40 | 18,70 | 19,20 | 0,79% | 258,00 |
| 11.11.2024 | 19,10 | 19,40 | 18,90 | 19,05 | 0,00% | 10,00 |
| 08.11.2024 | 19,05 | 19,35 | 18,95 | 19,05 | 0,26% | - |
| 07.11.2024 | 18,95 | 19,20 | 18,80 | 19,00 | 1,33% | 2,00 |
| 06.11.2024 | 19,45 | 19,75 | 18,75 | 18,75 | 0,81% | - |
| 05.11.2024 | 18,05 | 18,90 | 17,95 | 18,60 | 3,05% | 180,00 |
| 04.11.2024 | 17,70 | 18,20 | 17,60 | 18,05 | 1,69% | 180,00 |
| 01.11.2024 | 17,15 | 17,95 | 17,10 | 17,75 | 3,80% | - |
| 31.10.2024 | 17,95 | 17,95 | 17,05 | 17,10 | -4,74% | - |
| 30.10.2024 | 18,35 | 18,65 | 17,90 | 17,95 | -2,18% | - |
| 29.10.2024 | 18,60 | 18,70 | 18,00 | 18,35 | -1,61% | - |
| 28.10.2024 | 18,95 | 19,00 | 18,60 | 18,65 | -1,06% | - |
| 25.10.2024 | 19,25 | 19,35 | 18,75 | 18,85 | -2,58% | - |
| 24.10.2024 | 19,45 | 19,70 | 19,35 | 19,35 | -1,02% | 22,00 |
| 23.10.2024 | 19,75 | 19,90 | 19,15 | 19,55 | -1,51% | - |
| 22.10.2024 | 20,00 | 20,10 | 19,55 | 19,85 | -1,24% | - |
| 21.10.2024 | 19,05 | 20,30 | 19,00 | 20,10 | 5,79% | - |
| 18.10.2024 | 19,00 | 19,30 | 18,90 | 19,00 | 0,00% | - |
| 17.10.2024 | 19,15 | 19,20 | 18,80 | 19,00 | -0,26% | - |
| 16.10.2024 | 18,00 | 19,15 | 18,00 | 19,05 | 5,25% | - |
| 15.10.2024 | 18,40 | 18,40 | 17,95 | 18,10 | -1,09% | - |
| 14.10.2024 | 18,00 | 18,50 | 17,50 | 18,30 | 1,67% | 300,00 |
| 11.10.2024 | 17,80 | 18,05 | 17,70 | 18,00 | 1,41% | - |
| 10.10.2024 | 17,80 | 17,85 | 17,65 | 17,75 | -0,56% | - |
| 09.10.2024 | 17,60 | 17,95 | 17,55 | 17,85 | 1,13% | - |
| 08.10.2024 | 17,40 | 17,75 | 17,20 | 17,65 | 1,15% | 1,00 |
| 07.10.2024 | 17,55 | 17,70 | 16,85 | 17,45 | -0,57% | 2,00 |
| 04.10.2024 | 17,50 | 17,85 | 17,45 | 17,55 | 0,57% | - |
| 03.10.2024 | 17,70 | 17,85 | 17,45 | 17,45 | -1,69% | - |
| 02.10.2024 | 18,10 | 18,20 | 17,60 | 17,75 | -2,20% | - |
| 01.10.2024 | 18,00 | 18,20 | 17,90 | 18,15 | 0,28% | - |
| 30.09.2024 | 18,05 | 18,20 | 17,90 | 18,10 | 0,56% | - |
| 27.09.2024 | 18,20 | 18,45 | 17,95 | 18,00 | -1,37% | - |
| 26.09.2024 | 18,30 | 18,65 | 18,10 | 18,25 | -0,54% | - |
| 25.09.2024 | 18,30 | 18,70 | 18,30 | 18,35 | -0,27% | - |
| 24.09.2024 | 18,00 | 18,60 | 18,00 | 18,40 | 1,38% | 39,00 |
| 23.09.2024 | 18,15 | 18,40 | 17,95 | 18,15 | 0,55% | - |
| 20.09.2024 | 17,90 | 18,35 | 17,90 | 18,05 | 0,56% | - |
| 19.09.2024 | 18,05 | 18,35 | 17,80 | 17,95 | -0,28% | - |
| 18.09.2024 | 18,00 | 18,30 | 17,60 | 18,00 | 0,00% | - |
| 17.09.2024 | 18,35 | 18,50 | 17,95 | 18,00 | -1,91% | - |
| 16.09.2024 | 18,50 | 18,65 | 18,30 | 18,35 | -1,34% | 52,00 |
| 13.09.2024 | 18,15 | 18,80 | 18,15 | 18,60 | 1,64% | 102,00 |
| 12.09.2024 | 18,50 | 18,55 | 17,80 | 18,30 | 2,23% | - |
| 11.09.2024 | 17,40 | 18,60 | 17,40 | 17,90 | 0,85% | - |
| 10.09.2024 | 17,70 | 18,05 | 16,70 | 17,75 | 0,28% | 1.775,00 |
| 09.09.2024 | 19,35 | 19,70 | 17,70 | 17,70 | -8,53% | 73,00 |
| 06.09.2024 | 19,75 | 19,75 | 19,10 | 19,35 | -1,53% | 460,00 |
| 05.09.2024 | 20,20 | 20,80 | 19,05 | 19,65 | -8,60% | 413,00 |
| 04.09.2024 | 21,40 | 21,70 | 21,10 | 21,50 | 0,00% | - |
| 03.09.2024 | 21,70 | 22,10 | 21,30 | 21,50 | -1,38% | - |
| 02.09.2024 | 21,80 | 21,80 | 21,70 | 21,80 | 0,46% | - |
| 30.08.2024 | 21,50 | 21,70 | 21,50 | 21,70 | 0,93% | - |
| 29.08.2024 | 21,40 | 21,60 | 21,30 | 21,50 | 0,94% | - |
| 28.08.2024 | 21,20 | 21,90 | 21,20 | 21,30 | 0,95% | - |
| 27.08.2024 | 21,10 | 21,30 | 20,70 | 21,10 | -0,94% | - |
| 26.08.2024 | 22,10 | 22,20 | 20,60 | 21,30 | -3,62% | - |
| 23.08.2024 | 22,00 | 22,50 | 21,70 | 22,10 | 0,91% | - |
| 22.08.2024 | 22,10 | 22,30 | 21,90 | 21,90 | -0,90% | - |
| 21.08.2024 | 22,10 | 22,40 | 21,80 | 22,10 | -0,90% | 50,00 |
| 20.08.2024 | 22,50 | 22,50 | 21,70 | 22,30 | -0,89% | - |
| 19.08.2024 | 21,80 | 23,70 | 21,80 | 22,50 | 3,69% | - |
| 16.08.2024 | 21,80 | 22,00 | 21,50 | 21,70 | 0,46% | 50,00 |
| 15.08.2024 | 20,90 | 22,10 | 20,80 | 21,60 | 2,86% | - |
| 14.08.2024 | 21,00 | 21,00 | 20,60 | 21,00 | 0,48% | - |
| 13.08.2024 | 21,20 | 21,70 | 20,80 | 20,90 | -0,95% | - |
| 12.08.2024 | 21,00 | 21,50 | 20,70 | 21,10 | 0,96% | - |
| 09.08.2024 | 21,00 | 21,30 | 20,90 | 20,90 | -0,95% | - |
| 08.08.2024 | 20,15 | 21,10 | 20,00 | 21,10 | 4,46% | - |
| 07.08.2024 | 20,40 | 20,70 | 20,05 | 20,20 | 0,50% | 1,00 |
| 06.08.2024 | 20,20 | 20,30 | 19,70 | 20,10 | 1,01% | - |
| 05.08.2024 | 20,60 | 20,60 | 19,10 | 19,90 | -3,86% | 399,00 |
| 02.08.2024 | 21,40 | 21,50 | 20,30 | 20,70 | -4,61% | - |
| 01.08.2024 | 21,80 | 22,40 | 21,30 | 21,70 | -0,91% | 210,00 |
| 31.07.2024 | 22,40 | 22,70 | 21,70 | 21,90 | -2,67% | - |
| 30.07.2024 | 21,80 | 22,70 | 21,70 | 22,50 | 3,69% | 5.940,00 |
| 29.07.2024 | 21,90 | 22,10 | 21,60 | 21,70 | -0,91% | - |
| 26.07.2024 | 21,90 | 22,30 | 21,60 | 21,90 | 0,00% | 15,00 |
| 25.07.2024 | 21,60 | 22,10 | 21,40 | 21,90 | 0,92% | - |
| 24.07.2024 | 22,20 | 22,40 | 21,50 | 21,70 | -3,56% | 80,00 |
| 23.07.2024 | 22,20 | 22,70 | 22,10 | 22,50 | 0,90% | - |
| 22.07.2024 | 20,80 | 22,40 | 20,70 | 22,30 | 7,73% | 100,00 |
| 19.07.2024 | 21,00 | 21,40 | 20,30 | 20,70 | -0,96% | 5,00 |
| 18.07.2024 | 21,20 | 21,80 | 20,60 | 20,90 | -2,79% | 105,00 |