23,530$
0,17%
Echtzeit-Aktienkurs Lakeland Industries
Bid:
Ask:
Aktienkurse zur Lakeland Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.02.2025 | 23,40 | 24,15 | 22,80 | 23,55 | 0,81% | 78.543,00 |
| 04.02.2025 | 22,70 | 23,74 | 22,63 | 23,36 | 3,27% | 119.955,00 |
| 03.02.2025 | 22,55 | 22,91 | 22,24 | 22,62 | -2,46% | 161.577,00 |
| 31.01.2025 | 24,30 | 24,47 | 23,08 | 23,19 | -4,33% | 114.202,00 |
| 30.01.2025 | 24,44 | 24,76 | 24,20 | 24,24 | -0,66% | 46.793,00 |
| 29.01.2025 | 24,24 | 24,76 | 24,00 | 24,40 | 0,62% | 73.336,00 |
| 28.01.2025 | 23,32 | 25,49 | 22,80 | 24,25 | 4,98% | 180.628,00 |
| 27.01.2025 | 23,00 | 23,24 | 22,65 | 23,10 | 1,63% | 191.249,00 |
| 24.01.2025 | 22,75 | 23,40 | 22,60 | 22,73 | -0,31% | 199.793,00 |
| 23.01.2025 | 22,25 | 23,28 | 22,20 | 22,80 | -10,59% | 673.168,00 |
| 22.01.2025 | 25,91 | 25,92 | 25,50 | 25,50 | -1,70% | 38.110,00 |
| 21.01.2025 | 26,26 | 27,28 | 25,94 | 25,94 | -0,36% | 55.992,00 |
| 17.01.2025 | 25,96 | 26,18 | 25,60 | 26,04 | 0,60% | 29.866,00 |
| 16.01.2025 | 26,20 | 26,55 | 25,74 | 25,88 | -2,23% | 45.985,00 |
| 15.01.2025 | 26,36 | 26,64 | 25,80 | 26,47 | 1,34% | 41.291,00 |
| 14.01.2025 | 25,96 | 26,23 | 25,50 | 26,12 | 1,16% | 47.253,00 |
| 13.01.2025 | 26,20 | 26,20 | 25,50 | 25,82 | -1,53% | 47.830,00 |
| 10.01.2025 | 25,05 | 26,36 | 24,36 | 26,22 | 4,25% | 88.010,00 |
| 08.01.2025 | 24,61 | 25,28 | 24,21 | 25,15 | 1,31% | 60.359,00 |
| 07.01.2025 | 25,95 | 26,24 | 24,48 | 24,83 | -3,97% | 80.214,00 |
| 06.01.2025 | 25,95 | 26,33 | 25,61 | 25,85 | -0,15% | 57.645,00 |
| 03.01.2025 | 25,99 | 26,36 | 25,14 | 25,89 | 0,31% | 67.215,00 |
| 02.01.2025 | 25,98 | 26,00 | 25,29 | 25,81 | 1,02% | 68.836,00 |
| 31.12.2024 | 25,62 | 25,65 | 24,87 | 25,55 | 0,20% | 55.237,00 |
| 30.12.2024 | 24,76 | 25,74 | 24,60 | 25,50 | 3,16% | 62.279,00 |
| 27.12.2024 | 24,00 | 24,99 | 23,06 | 24,72 | 1,52% | 65.704,00 |
| 26.12.2024 | 23,04 | 24,55 | 22,88 | 24,35 | 5,69% | 62.870,00 |
| 24.12.2024 | 23,04 | 23,27 | 22,92 | 23,04 | 0,17% | 6.706,00 |
| 23.12.2024 | 22,82 | 23,18 | 22,73 | 23,00 | 0,52% | 42.672,00 |
| 20.12.2024 | 22,70 | 23,30 | 22,61 | 22,88 | 0,35% | 39.116,00 |
| 19.12.2024 | 22,97 | 23,81 | 22,63 | 22,80 | 0,44% | 41.834,00 |
| 18.12.2024 | 23,51 | 23,83 | 22,62 | 22,70 | -4,78% | 102.072,00 |
| 17.12.2024 | 24,00 | 25,32 | 23,75 | 23,84 | -0,17% | 113.001,00 |
| 16.12.2024 | 22,81 | 23,94 | 22,71 | 23,88 | 5,20% | 38.952,00 |
| 13.12.2024 | 22,65 | 23,05 | 22,25 | 22,70 | -0,57% | 48.274,00 |
| 12.12.2024 | 22,87 | 23,49 | 22,56 | 22,83 | -0,70% | 37.658,00 |
| 11.12.2024 | 22,42 | 23,70 | 22,14 | 22,99 | 4,26% | 60.300,00 |
| 10.12.2024 | 22,00 | 22,31 | 21,33 | 22,05 | 0,05% | 87.643,00 |
| 09.12.2024 | 22,68 | 23,25 | 21,48 | 22,04 | -4,01% | 109.574,00 |
| 06.12.2024 | 20,85 | 24,00 | 20,10 | 22,96 | 1,59% | 98.200,00 |
| 05.12.2024 | 23,12 | 23,38 | 22,59 | 22,60 | -2,08% | 45.507,00 |
| 04.12.2024 | 22,24 | 23,25 | 22,20 | 23,08 | 3,04% | 32.156,00 |
| 03.12.2024 | 22,35 | 22,64 | 21,86 | 22,40 | -0,13% | 34.703,00 |
| 02.12.2024 | 22,71 | 22,90 | 22,40 | 22,43 | -0,93% | 23.920,00 |
| 29.11.2024 | 22,08 | 22,77 | 22,01 | 22,64 | 3,71% | 17.249,00 |
| 27.11.2024 | 21,71 | 22,14 | 21,71 | 21,83 | -1,22% | 15.455,00 |
| 26.11.2024 | 21,51 | 22,10 | 21,40 | 22,10 | 2,27% | 28.344,00 |
| 25.11.2024 | 21,59 | 22,21 | 21,30 | 21,61 | 0,00% | 16.908,00 |
| 22.11.2024 | 22,14 | 22,19 | 21,50 | 21,61 | -1,73% | 23.200,00 |
| 21.11.2024 | 21,43 | 22,08 | 21,43 | 21,99 | 4,02% | 12.120,00 |
| 20.11.2024 | 21,59 | 21,68 | 21,00 | 21,14 | -2,04% | 47.951,00 |
| 19.11.2024 | 20,66 | 21,74 | 20,57 | 21,58 | 4,91% | 31.103,00 |
| 18.11.2024 | 20,42 | 20,98 | 20,11 | 20,57 | 0,78% | 19.678,00 |
| 15.11.2024 | 20,07 | 20,50 | 19,85 | 20,41 | 1,14% | 35.668,00 |
| 14.11.2024 | 19,84 | 20,37 | 19,62 | 20,18 | 2,31% | 31.205,00 |
| 13.11.2024 | 20,62 | 20,62 | 19,44 | 19,73 | -3,40% | 60.449,00 |
| 12.11.2024 | 20,46 | 20,47 | 19,81 | 20,42 | 0,44% | 35.395,00 |
| 11.11.2024 | 20,44 | 20,61 | 20,25 | 20,33 | -0,54% | 26.273,00 |
| 08.11.2024 | 20,69 | 20,70 | 20,30 | 20,44 | -0,58% | 17.421,00 |
| 07.11.2024 | 20,63 | 20,79 | 20,34 | 20,56 | 1,33% | 19.209,00 |
| 06.11.2024 | 20,76 | 20,97 | 20,07 | 20,29 | -0,88% | 44.794,00 |
| 05.11.2024 | 20,05 | 20,68 | 19,93 | 20,47 | 4,39% | 42.327,00 |
| 04.11.2024 | 19,43 | 19,77 | 19,43 | 19,61 | 1,76% | 25.586,00 |
| 01.11.2024 | 18,39 | 19,49 | 18,39 | 19,27 | 3,52% | 91.308,00 |
| 31.10.2024 | 19,31 | 19,31 | 18,58 | 18,62 | -4,39% | 80.164,00 |
| 30.10.2024 | 19,70 | 20,24 | 19,47 | 19,47 | -1,91% | 101.904,00 |
| 29.10.2024 | 19,98 | 20,04 | 19,41 | 19,85 | -1,15% | 62.159,00 |
| 28.10.2024 | 20,18 | 20,52 | 20,08 | 20,08 | -0,84% | 20.949,00 |
| 25.10.2024 | 20,52 | 20,90 | 20,05 | 20,25 | -2,88% | 46.568,00 |
| 24.10.2024 | 21,16 | 21,22 | 20,85 | 20,85 | -0,95% | 29.540,00 |
| 23.10.2024 | 20,99 | 21,50 | 20,67 | 21,05 | -1,54% | 37.141,00 |
| 22.10.2024 | 21,59 | 21,59 | 21,11 | 21,38 | -1,79% | 37.339,00 |
| 21.10.2024 | 20,82 | 21,87 | 20,64 | 21,77 | 5,12% | 40.162,00 |
| 18.10.2024 | 20,52 | 20,94 | 20,52 | 20,71 | 0,44% | 20.099,00 |
| 17.10.2024 | 20,61 | 20,72 | 20,32 | 20,62 | -0,96% | 32.381,00 |
| 16.10.2024 | 19,89 | 20,82 | 19,89 | 20,82 | 6,01% | 41.482,00 |
| 15.10.2024 | 19,65 | 19,90 | 19,55 | 19,64 | -1,80% | 41.534,00 |
| 14.10.2024 | 19,66 | 20,15 | 19,65 | 20,00 | 1,78% | 32.896,00 |
| 11.10.2024 | 19,52 | 19,72 | 19,48 | 19,65 | 1,24% | 23.269,00 |
| 10.10.2024 | 19,55 | 19,55 | 19,27 | 19,41 | -0,56% | 7.320,00 |
| 09.10.2024 | 19,38 | 19,60 | 19,32 | 19,52 | 1,09% | 39.049,00 |
| 08.10.2024 | 19,12 | 19,44 | 19,09 | 19,31 | 0,99% | 26.892,00 |
| 07.10.2024 | 19,18 | 19,20 | 18,42 | 19,12 | -0,68% | 88.802,00 |
| 04.10.2024 | 19,37 | 19,55 | 19,19 | 19,25 | -0,16% | 17.789,00 |