13,620$
0,07%
Echtzeit-Aktienkurs Lakeland Industries
Bid:
Ask:
Aktienkurse zur Lakeland Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 13,54 | 14,20 | 13,40 | 13,60 | -0,07% | 225.396,00 |
| 30.06.2025 | 13,27 | 13,69 | 13,00 | 13,61 | 3,26% | 337.141,00 |
| 27.06.2025 | 13,15 | 13,38 | 12,98 | 13,18 | 1,00% | 1.505.925,00 |
| 26.06.2025 | 13,03 | 13,35 | 13,02 | 13,05 | 0,15% | 299.739,00 |
| 25.06.2025 | 14,11 | 14,14 | 12,99 | 13,03 | -7,19% | 218.329,00 |
| 24.06.2025 | 14,25 | 14,25 | 13,65 | 14,04 | 0,07% | 197.882,00 |
| 23.06.2025 | 13,25 | 14,10 | 13,11 | 14,03 | 5,49% | 274.878,00 |
| 20.06.2025 | 12,83 | 13,67 | 12,83 | 13,30 | 3,83% | 528.800,00 |
| 18.06.2025 | 13,31 | 13,47 | 12,76 | 12,81 | -3,32% | 242.812,00 |
| 17.06.2025 | 13,69 | 13,89 | 13,09 | 13,25 | -3,71% | 269.078,00 |
| 16.06.2025 | 14,00 | 14,45 | 13,69 | 13,76 | -1,15% | 166.264,00 |
| 13.06.2025 | 15,27 | 15,27 | 13,92 | 13,92 | -9,26% | 279.842,00 |
| 12.06.2025 | 15,20 | 15,43 | 14,86 | 15,34 | 1,05% | 187.895,00 |
| 11.06.2025 | 15,25 | 15,70 | 14,89 | 15,18 | 0,73% | 410.214,00 |
| 10.06.2025 | 14,64 | 15,83 | 14,00 | 15,07 | -22,16% | 1.460.922,00 |
| 09.06.2025 | 18,15 | 19,77 | 18,00 | 19,36 | 7,44% | 209.709,00 |
| 06.06.2025 | 18,54 | 18,93 | 17,97 | 18,02 | -2,33% | 120.116,00 |
| 05.06.2025 | 18,68 | 18,68 | 18,16 | 18,45 | 1,04% | 76.737,00 |
| 04.06.2025 | 18,05 | 18,55 | 17,98 | 18,26 | 1,28% | 114.067,00 |
| 03.06.2025 | 18,96 | 19,07 | 17,80 | 18,03 | -5,16% | 127.015,00 |
| 02.06.2025 | 19,01 | 19,31 | 18,95 | 19,01 | -0,26% | 47.307,00 |
| 30.05.2025 | 19,02 | 19,74 | 19,00 | 19,06 | -0,37% | 53.207,00 |
| 29.05.2025 | 19,03 | 19,33 | 18,70 | 19,13 | 0,53% | 54.064,00 |
| 28.05.2025 | 19,24 | 19,40 | 18,76 | 19,03 | -0,78% | 47.438,00 |
| 27.05.2025 | 18,48 | 19,22 | 18,48 | 19,18 | 5,15% | 68.975,00 |
| 23.05.2025 | 18,51 | 18,80 | 18,09 | 18,24 | -2,82% | 64.641,00 |
| 22.05.2025 | 18,83 | 19,08 | 18,64 | 18,77 | -0,16% | 75.050,00 |
| 21.05.2025 | 19,83 | 20,14 | 18,69 | 18,80 | -5,29% | 84.686,00 |
| 20.05.2025 | 19,38 | 20,50 | 19,38 | 19,85 | 2,11% | 123.683,00 |
| 19.05.2025 | 18,68 | 19,98 | 18,68 | 19,44 | 1,89% | 113.016,00 |
| 16.05.2025 | 18,11 | 19,69 | 17,90 | 19,08 | 6,41% | 127.213,00 |
| 15.05.2025 | 18,05 | 18,36 | 17,91 | 17,93 | -1,86% | 54.626,00 |
| 14.05.2025 | 18,23 | 19,96 | 18,23 | 18,27 | -0,05% | 104.416,00 |
| 13.05.2025 | 17,97 | 18,57 | 17,97 | 18,28 | 2,93% | 72.443,00 |
| 12.05.2025 | 17,84 | 18,40 | 17,67 | 17,76 | 4,10% | 62.924,00 |
| 09.05.2025 | 16,94 | 17,31 | 16,94 | 17,06 | 0,62% | 75.496,00 |
| 08.05.2025 | 16,47 | 17,16 | 16,35 | 16,96 | 3,51% | 49.430,00 |
| 07.05.2025 | 16,12 | 16,78 | 15,85 | 16,38 | 2,18% | 38.687,00 |
| 06.05.2025 | 16,44 | 16,56 | 16,03 | 16,03 | -2,79% | 43.440,00 |
| 05.05.2025 | 16,68 | 17,22 | 16,49 | 16,49 | -2,08% | 33.786,00 |
| 02.05.2025 | 16,85 | 17,13 | 16,70 | 16,84 | 0,06% | 76.781,00 |
| 01.05.2025 | 16,42 | 16,98 | 16,42 | 16,83 | 3,06% | 51.316,00 |
| 30.04.2025 | 16,50 | 16,71 | 16,01 | 16,33 | -2,45% | 52.485,00 |
| 29.04.2025 | 16,41 | 16,96 | 16,30 | 16,74 | 0,90% | 37.821,00 |
| 28.04.2025 | 16,75 | 16,85 | 16,29 | 16,59 | -1,31% | 59.473,00 |
| 25.04.2025 | 16,82 | 17,09 | 16,60 | 16,81 | 0,60% | 27.857,00 |
| 24.04.2025 | 16,50 | 17,01 | 15,94 | 16,71 | 2,52% | 83.641,00 |
| 23.04.2025 | 16,34 | 16,93 | 16,18 | 16,30 | 3,16% | 38.506,00 |
| 22.04.2025 | 15,51 | 16,10 | 15,06 | 15,80 | 2,07% | 99.931,00 |
| 21.04.2025 | 15,90 | 16,29 | 14,58 | 15,48 | -0,64% | 114.141,00 |
| 17.04.2025 | 15,79 | 16,56 | 15,45 | 15,58 | -1,77% | 92.440,00 |
| 16.04.2025 | 15,53 | 16,16 | 15,38 | 15,86 | 1,21% | 73.950,00 |
| 15.04.2025 | 15,78 | 15,92 | 15,55 | 15,67 | -1,76% | 85.325,00 |
| 14.04.2025 | 16,41 | 16,82 | 15,50 | 15,95 | -0,50% | 113.884,00 |
| 11.04.2025 | 15,72 | 16,14 | 15,25 | 16,03 | 2,10% | 130.076,00 |
| 10.04.2025 | 17,55 | 18,35 | 15,51 | 15,70 | -14,67% | 242.330,00 |
| 09.04.2025 | 16,40 | 18,83 | 16,13 | 18,40 | 11,38% | 132.691,00 |
| 08.04.2025 | 17,39 | 17,98 | 16,18 | 16,52 | -1,49% | 83.731,00 |
| 07.04.2025 | 17,12 | 18,08 | 16,61 | 16,77 | -6,05% | 51.742,00 |
| 04.04.2025 | 17,71 | 18,35 | 16,62 | 17,85 | -3,72% | 202.388,00 |
| 03.04.2025 | 19,57 | 20,38 | 18,44 | 18,54 | -10,13% | 78.485,00 |
| 02.04.2025 | 19,35 | 20,65 | 19,35 | 20,63 | 5,04% | 51.125,00 |
| 01.04.2025 | 20,20 | 20,83 | 19,52 | 19,64 | -3,30% | 73.769,00 |
| 31.03.2025 | 20,51 | 20,60 | 19,73 | 20,31 | 0,25% | 62.275,00 |
| 28.03.2025 | 20,31 | 20,39 | 19,65 | 20,26 | -0,98% | 66.690,00 |
| 27.03.2025 | 20,09 | 20,51 | 20,09 | 20,46 | 0,79% | 36.012,00 |
| 26.03.2025 | 20,65 | 21,19 | 20,28 | 20,30 | -0,44% | 72.579,00 |
| 25.03.2025 | 20,83 | 20,87 | 20,30 | 20,39 | -3,32% | 35.291,00 |
| 24.03.2025 | 19,28 | 21,10 | 19,28 | 21,09 | 12,42% | 118.576,00 |
| 21.03.2025 | 18,74 | 19,32 | 18,61 | 18,76 | -1,26% | 249.244,00 |
| 20.03.2025 | 19,10 | 19,30 | 18,78 | 19,00 | 0,11% | 160.817,00 |
| 19.03.2025 | 20,20 | 20,28 | 18,88 | 18,98 | -3,90% | 216.696,00 |
| 18.03.2025 | 20,70 | 21,01 | 19,63 | 19,75 | -0,70% | 95.889,00 |
| 17.03.2025 | 19,90 | 20,19 | 19,50 | 19,89 | -1,04% | 78.223,00 |
| 14.03.2025 | 20,16 | 20,77 | 19,99 | 20,10 | 0,95% | 45.659,00 |
| 13.03.2025 | 20,68 | 21,00 | 19,71 | 19,91 | -3,86% | 52.928,00 |
| 12.03.2025 | 20,50 | 20,78 | 20,16 | 20,71 | 2,52% | 52.725,00 |
| 11.03.2025 | 19,90 | 20,63 | 19,65 | 20,20 | 4,07% | 74.487,00 |
| 10.03.2025 | 19,88 | 20,00 | 19,10 | 19,41 | -3,86% | 153.572,00 |
| 07.03.2025 | 20,93 | 21,23 | 20,12 | 20,19 | -3,44% | 56.590,00 |
| 06.03.2025 | 21,13 | 21,21 | 20,21 | 20,91 | -3,55% | 146.682,00 |
| 05.03.2025 | 21,66 | 22,08 | 20,65 | 21,68 | -0,09% | 136.703,00 |
| 04.03.2025 | 22,97 | 22,97 | 21,62 | 21,70 | -6,18% | 91.670,00 |
| 03.03.2025 | 23,33 | 23,87 | 22,66 | 23,13 | -1,99% | 146.774,00 |
| 28.02.2025 | 23,19 | 23,94 | 23,05 | 23,60 | 0,47% | 34.948,00 |
| 27.02.2025 | 23,43 | 23,98 | 23,24 | 23,49 | 0,17% | 62.883,00 |
| 26.02.2025 | 23,12 | 23,62 | 23,05 | 23,45 | 2,18% | 43.051,00 |
| 25.02.2025 | 23,45 | 23,72 | 22,48 | 22,95 | -2,34% | 58.810,00 |
| 24.02.2025 | 24,79 | 24,79 | 23,34 | 23,50 | -4,94% | 75.139,00 |
| 21.02.2025 | 25,12 | 25,13 | 24,64 | 24,72 | -1,59% | 83.995,00 |
| 20.02.2025 | 24,74 | 25,53 | 24,70 | 25,12 | 2,28% | 90.496,00 |
| 19.02.2025 | 24,26 | 24,82 | 24,21 | 24,56 | 0,70% | 35.948,00 |
| 18.02.2025 | 24,05 | 24,52 | 23,86 | 24,39 | 1,50% | 42.972,00 |
| 14.02.2025 | 24,64 | 24,66 | 23,96 | 24,03 | -1,88% | 20.528,00 |
| 13.02.2025 | 24,23 | 24,70 | 23,91 | 24,49 | 0,16% | 30.355,00 |
| 12.02.2025 | 24,40 | 24,85 | 23,81 | 24,45 | -0,29% | 49.741,00 |
| 11.02.2025 | 23,10 | 24,57 | 22,41 | 24,52 | 5,28% | 88.925,00 |
| 10.02.2025 | 23,02 | 23,40 | 22,59 | 23,29 | 0,95% | 63.927,00 |
| 07.02.2025 | 23,49 | 24,03 | 22,80 | 23,07 | -2,12% | 60.937,00 |
| 06.02.2025 | 23,72 | 24,38 | 23,29 | 23,57 | 0,08% | 78.489,00 |