22,700€
0,89%
Echtzeit-Aktienkurs Lakeland Industries
Bid:
Ask:
Aktienkurse zur Lakeland Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.01.2025 | 25,30 | 25,60 | 24,90 | 25,50 | 0,00% | - |
| 13.01.2025 | 25,70 | 26,00 | 25,00 | 25,50 | -0,39% | 50,00 |
| 10.01.2025 | 24,50 | 25,70 | 23,90 | 25,60 | 5,35% | 1.700,00 |
| 09.01.2025 | 24,40 | 24,40 | 24,30 | 24,30 | -0,82% | - |
| 08.01.2025 | 24,00 | 24,50 | 23,60 | 24,50 | 2,51% | - |
| 07.01.2025 | 24,90 | 25,30 | 23,70 | 23,90 | -4,02% | 1,00 |
| 06.01.2025 | 25,10 | 25,30 | 24,50 | 24,90 | -0,80% | 275,00 |
| 03.01.2025 | 25,10 | 25,50 | 24,60 | 25,10 | 0,00% | - |
| 02.01.2025 | 24,70 | 25,80 | 24,60 | 25,10 | 6,36% | 1.158,00 |
| 30.12.2024 | 23,60 | 23,80 | 23,60 | 23,60 | 0,00% | 20,00 |
| 27.12.2024 | 23,40 | 23,70 | 22,40 | 23,60 | 5,83% | 541,00 |
| 23.12.2024 | 22,00 | 22,30 | 21,80 | 22,30 | 2,29% | - |
| 20.12.2024 | 22,00 | 22,30 | 21,70 | 21,80 | -0,46% | - |
| 19.12.2024 | 21,90 | 22,40 | 21,80 | 21,90 | 0,00% | 4,00 |
| 18.12.2024 | 22,70 | 22,80 | 21,80 | 21,90 | -4,37% | - |
| 17.12.2024 | 22,70 | 24,00 | 22,60 | 22,90 | 0,88% | 74,00 |
| 16.12.2024 | 21,60 | 22,70 | 21,60 | 22,70 | 5,58% | 3,00 |
| 13.12.2024 | 21,80 | 21,80 | 21,20 | 21,50 | -0,92% | - |
| 12.12.2024 | 21,80 | 22,40 | 21,30 | 21,70 | -0,91% | - |
| 11.12.2024 | 21,00 | 22,50 | 20,80 | 21,90 | 5,80% | 160,00 |
| 10.12.2024 | 20,80 | 21,20 | 20,30 | 20,70 | 0,00% | - |
| 09.12.2024 | 21,80 | 22,00 | 20,30 | 20,70 | -5,05% | 341,00 |
| 06.12.2024 | 21,40 | 23,00 | 19,45 | 21,80 | 1,40% | 1.452,00 |
| 05.12.2024 | 22,00 | 22,20 | 21,30 | 21,50 | -1,83% | - |
| 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 |