Echtzeit-Aktienkurs Pool Corp
Bid:
Ask:
Aktienkurse zur Pool Corp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 331,20 | 338,73 | 331,20 | 335,04 | 3,68% | - |
25.02.2021 | 322,94 | 323,26 | 322,94 | 323,15 | -1,64% | - |
24.02.2021 | 317,26 | 330,29 | 316,60 | 328,55 | 3,15% | - |
23.02.2021 | 310,36 | 320,51 | 309,04 | 318,51 | 1,34% | - |
22.02.2021 | 320,32 | 321,02 | 311,76 | 314,30 | -3,71% | - |
19.02.2021 | 329,77 | 331,38 | 325,54 | 326,39 | -1,15% | - |
18.02.2021 | 329,50 | 330,92 | 328,03 | 330,20 | -0,05% | - |
17.02.2021 | 332,16 | 332,16 | 326,73 | 330,36 | -0,80% | - |
16.02.2021 | 332,36 | 336,91 | 331,55 | 333,05 | -1,47% | - |
12.02.2021 | 340,60 | 343,07 | 335,27 | 338,01 | 2,51% | - |
11.02.2021 | 337,69 | 340,42 | 328,29 | 329,73 | -6,03% | - |
10.02.2021 | 354,06 | 354,48 | 348,64 | 350,86 | -2,63% | - |
09.02.2021 | 359,52 | 361,23 | 358,64 | 360,36 | 0,29% | - |
08.02.2021 | 362,23 | 362,29 | 0,00 | 359,33 | 0,02% | - |
05.02.2021 | 359,21 | 362,39 | 356,57 | 359,26 | 0,08% | - |
04.02.2021 | 358,89 | 358,97 | 358,89 | 358,97 | 1,28% | - |
03.02.2021 | 355,47 | 357,63 | 352,75 | 354,43 | -0,96% | - |
02.02.2021 | 358,05 | 358,05 | 357,88 | 357,88 | -0,59% | - |
01.02.2021 | 356,77 | 360,98 | 356,28 | 360,00 | 1,59% | - |
29.01.2021 | 354,57 | 354,57 | 354,27 | 354,35 | -2,37% | - |
28.01.2021 | 362,83 | 363,08 | 362,83 | 362,94 | 2,34% | - |
27.01.2021 | 355,53 | 357,08 | 350,78 | 354,64 | -2,46% | - |
26.01.2021 | 366,97 | 368,09 | 363,20 | 363,58 | -1,48% | - |
25.01.2021 | 369,70 | 372,35 | 365,52 | 369,04 | -0,31% | - |
22.01.2021 | 364,20 | 371,42 | 364,00 | 370,20 | 0,93% | - |
21.01.2021 | 366,84 | 366,94 | 366,72 | 366,79 | 0,03% | - |
20.01.2021 | 362,17 | 368,95 | 361,96 | 366,67 | 1,62% | - |
19.01.2021 | 356,55 | 364,33 | 356,55 | 360,83 | 0,45% | - |
15.01.2021 | 361,61 | 362,92 | 356,91 | 359,22 | -1,82% | - |
14.01.2021 | 373,91 | 374,61 | 365,85 | 365,88 | -2,09% | - |
13.01.2021 | 380,23 | 381,26 | 373,11 | 373,67 | -3,04% | - |
12.01.2021 | 386,25 | 387,70 | 381,97 | 385,39 | 0,25% | - |
11.01.2021 | 390,27 | 391,50 | 384,41 | 384,41 | -1,69% | - |
08.01.2021 | 393,97 | 399,61 | 388,61 | 391,01 | 1,17% | - |
07.01.2021 | 376,27 | 401,79 | 373,52 | 386,48 | 4,37% | - |
06.01.2021 | 359,45 | 371,01 | 357,19 | 370,30 | 3,80% | - |
05.01.2021 | 355,23 | 359,82 | 354,23 | 356,76 | -0,13% | - |
04.01.2021 | 371,05 | 371,05 | 353,75 | 357,23 | -4,10% | - |
31.12.2020 | 368,11 | 373,39 | 365,69 | 372,49 | 1,38% | - |
30.12.2020 | 365,44 | 368,83 | 364,58 | 367,44 | 0,94% | - |
29.12.2020 | 361,07 | 364,88 | 358,47 | 364,02 | 0,41% | - |
28.12.2020 | 362,80 | 362,84 | 362,54 | 362,54 | -0,99% | - |
24.12.2020 | 365,43 | 377,45 | 361,32 | 366,16 | 0,08% | - |
23.12.2020 | 365,92 | 366,79 | 362,93 | 365,88 | -1,15% | - |
22.12.2020 | 364,86 | 370,81 | 364,47 | 370,14 | 2,34% | - |
21.12.2020 | 356,51 | 362,66 | 355,30 | 361,68 | -1,15% | - |
18.12.2020 | 361,83 | 366,56 | 357,20 | 365,90 | 2,72% | - |
17.12.2020 | 355,37 | 357,64 | 350,55 | 356,20 | 0,82% | - |
16.12.2020 | 352,33 | 404,58 | 347,52 | 353,32 | 1,17% | - |
15.12.2020 | 349,95 | 381,15 | 347,71 | 349,23 | -9,20% | - |
14.12.2020 | 343,85 | 435,19 | 341,00 | 384,60 | 11,92% | - |
11.12.2020 | 335,02 | 343,64 | 333,56 | 343,64 | 3,62% | - |
10.12.2020 | 332,07 | 334,30 | 330,17 | 331,64 | 0,76% | - |
09.12.2020 | 335,25 | 335,25 | 306,14 | 329,14 | 2,02% | - |
08.12.2020 | 331,04 | 339,30 | 0,00 | 322,63 | -5,14% | - |
07.12.2020 | 331,22 | 340,10 | 329,57 | 340,10 | 7,26% | - |
04.12.2020 | 326,05 | 328,14 | 317,08 | 317,08 | -3,74% | - |
03.12.2020 | 338,89 | 340,58 | 328,83 | 329,39 | -5,62% | - |
02.12.2020 | 344,36 | 349,00 | 331,14 | 349,00 | -1,39% | - |
01.12.2020 | 347,49 | 365,77 | 337,45 | 353,91 | 7,35% | - |
30.11.2020 | 0,00 | 364,04 | 0,00 | 329,67 | -1,69% | - |
27.11.2020 | 342,41 | 347,85 | 335,34 | 335,34 | 0,65% | - |
25.11.2020 | 333,83 | 335,73 | 330,14 | 333,17 | 1,31% | - |
24.11.2020 | 332,33 | 332,70 | 325,29 | 328,86 | -1,48% | - |
23.11.2020 | 336,05 | 338,37 | 333,52 | 333,82 | -1,80% | - |
20.11.2020 | 338,30 | 341,74 | 335,73 | 339,94 | 0,34% | - |
19.11.2020 | 338,63 | 338,91 | 338,63 | 338,79 | 5,15% | - |
18.11.2020 | 329,48 | 330,30 | 317,48 | 322,21 | -2,11% | - |
17.11.2020 | 328,86 | 329,23 | 328,78 | 329,16 | -3,17% | - |
16.11.2020 | 336,66 | 340,42 | 335,62 | 339,94 | -0,38% | - |
13.11.2020 | 343,02 | 343,79 | 339,11 | 341,22 | 0,54% | - |
12.11.2020 | 346,55 | 346,61 | 336,74 | 339,39 | -1,95% | - |
11.11.2020 | 0,00 | 349,57 | 0,00 | 346,14 | 1,77% | - |
10.11.2020 | 333,92 | 340,29 | 329,68 | 340,12 | 5,74% | - |
09.11.2020 | 354,97 | 356,20 | 320,67 | 321,66 | -15,94% | - |
06.11.2020 | 387,82 | 391,57 | 382,02 | 382,64 | -0,25% | - |
05.11.2020 | 388,20 | 391,27 | 382,36 | 383,58 | 1,68% | - |
04.11.2020 | 364,85 | 381,17 | 0,00 | 377,26 | 3,19% | - |
03.11.2020 | 357,48 | 367,67 | 357,48 | 365,58 | 2,85% | - |
02.11.2020 | 0,00 | 360,64 | 0,00 | 355,45 | 1,90% | - |
30.10.2020 | 354,23 | 355,22 | 344,92 | 348,80 | -3,55% | - |
29.10.2020 | 363,83 | 367,39 | 359,62 | 361,63 | -0,33% | - |
28.10.2020 | 360,67 | 366,47 | 357,89 | 362,83 | -1,11% | - |
27.10.2020 | 366,89 | 366,89 | 366,89 | 366,89 | 1,42% | - |
26.10.2020 | 360,86 | 362,20 | 356,82 | 361,75 | -0,09% | - |
23.10.2020 | 357,48 | 362,96 | 356,32 | 362,08 | 3,26% | - |
22.10.2020 | 365,67 | 371,41 | 347,08 | 350,64 | -1,37% | - |
21.10.2020 | 0,00 | 359,80 | 0,00 | 355,52 | -0,07% | - |
20.10.2020 | 357,52 | 360,17 | 354,74 | 355,79 | 0,60% | - |
19.10.2020 | 358,76 | 359,61 | 351,78 | 353,66 | -1,63% | - |
16.10.2020 | 361,91 | 363,76 | 356,77 | 359,54 | -0,24% | - |
15.10.2020 | 362,30 | 363,14 | 357,58 | 360,40 | -0,02% | - |
14.10.2020 | 356,66 | 363,35 | 355,75 | 360,48 | 2,28% | - |
13.10.2020 | 354,61 | 355,10 | 348,96 | 352,45 | -0,04% | - |
12.10.2020 | 351,13 | 353,64 | 348,90 | 352,61 | 1,66% | - |
09.10.2020 | 347,00 | 350,41 | 343,60 | 346,85 | 1,75% | - |
08.10.2020 | 335,57 | 342,89 | 0,00 | 340,90 | 2,48% | - |
07.10.2020 | 330,11 | 332,77 | 327,77 | 332,64 | 1,77% | - |
06.10.2020 | 321,52 | 331,98 | 317,92 | 326,85 | 0,08% | - |
05.10.2020 | 326,62 | 327,57 | 326,08 | 326,58 | 1,04% | - |