1,590$
-1,24%
Echtzeit-Aktienkurs Lazydays Holdings
Bid:
Ask:
Aktienkurse zur Lazydays Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 1,60 | 1,60 | 1,57 | 1,59 | -1,24% | 1.047,00 |
| 18.09.2024 | 1,64 | 1,67 | 1,56 | 1,61 | 3,21% | 10.415,00 |
| 17.09.2024 | 1,49 | 1,70 | 1,49 | 1,56 | 5,41% | 4.484,00 |
| 16.09.2024 | 1,64 | 1,83 | 1,45 | 1,48 | 6,47% | 6.392,00 |
| 13.09.2024 | 1,46 | 1,46 | 1,39 | 1,39 | -4,14% | 5.282,00 |
| 12.09.2024 | 1,56 | 1,56 | 1,43 | 1,45 | 0,69% | 4.593,00 |
| 11.09.2024 | 1,44 | 1,47 | 1,43 | 1,44 | 0,00% | 5.739,00 |
| 10.09.2024 | 1,51 | 1,51 | 1,44 | 1,44 | 0,00% | 3.888,00 |
| 09.09.2024 | 1,50 | 1,50 | 1,43 | 1,44 | -5,88% | 6.434,00 |
| 06.09.2024 | 1,59 | 1,59 | 1,50 | 1,53 | -3,77% | 4.545,00 |
| 05.09.2024 | 1,64 | 1,64 | 1,59 | 1,59 | -2,45% | 6.582,00 |
| 04.09.2024 | 1,75 | 1,75 | 1,63 | 1,63 | -3,55% | 5.080,00 |
| 03.09.2024 | 1,68 | 1,72 | 1,68 | 1,69 | 0,60% | 5.006,00 |
| 30.08.2024 | 1,69 | 1,71 | 1,64 | 1,68 | 0,00% | 13.682,00 |
| 29.08.2024 | 1,73 | 1,73 | 1,66 | 1,68 | -2,33% | 5.142,00 |
| 28.08.2024 | 1,83 | 1,83 | 1,71 | 1,72 | -3,37% | 3.578,00 |
| 27.08.2024 | 1,83 | 1,85 | 1,78 | 1,78 | 1,71% | 3.734,00 |
| 26.08.2024 | 1,90 | 1,90 | 1,75 | 1,75 | -9,33% | 5.406,00 |
| 23.08.2024 | 1,98 | 1,98 | 1,89 | 1,93 | -1,53% | 2.762,00 |
| 22.08.2024 | 1,88 | 1,96 | 1,88 | 1,96 | 1,55% | 5.446,00 |
| 21.08.2024 | 1,86 | 1,94 | 1,85 | 1,93 | 7,22% | 2.272,00 |
| 20.08.2024 | 2,05 | 2,05 | 1,80 | 1,80 | -13,46% | 6.276,00 |
| 19.08.2024 | 2,25 | 2,25 | 2,01 | 2,08 | -5,02% | 15.279,00 |
| 16.08.2024 | 2,04 | 2,40 | 2,04 | 2,19 | -7,98% | 9.508,00 |
| 15.08.2024 | 2,47 | 2,51 | 2,30 | 2,38 | 1,71% | 6.540,00 |
| 14.08.2024 | 2,39 | 2,39 | 2,34 | 2,34 | -6,02% | 1.343,00 |
| 13.08.2024 | 2,49 | 2,49 | 2,49 | 2,49 | 4,18% | 26,00 |
| 12.08.2024 | 2,32 | 2,40 | 2,32 | 2,39 | 6,22% | 4.756,00 |
| 09.08.2024 | 2,38 | 2,38 | 2,25 | 2,25 | -3,43% | 2.593,00 |
| 08.08.2024 | 2,28 | 2,33 | 2,28 | 2,33 | 0,43% | 5.078,00 |
| 07.08.2024 | 2,29 | 2,32 | 2,29 | 2,32 | -2,52% | 1.174,00 |
| 06.08.2024 | 2,46 | 2,54 | 2,38 | 2,38 | -1,24% | 5.783,00 |
| 05.08.2024 | 2,58 | 2,58 | 2,25 | 2,41 | -6,59% | 6.254,00 |
| 02.08.2024 | 2,70 | 2,74 | 2,58 | 2,58 | -9,79% | 7.305,00 |
| 01.08.2024 | 2,96 | 2,96 | 2,75 | 2,86 | -2,72% | 4.897,00 |
| 31.07.2024 | 3,07 | 3,12 | 2,94 | 2,94 | -2,65% | 5.046,00 |
| 30.07.2024 | 3,25 | 3,25 | 2,97 | 3,02 | -5,03% | 1.591,00 |
| 29.07.2024 | 3,14 | 3,18 | 3,01 | 3,18 | 0,00% | 2.246,00 |
| 26.07.2024 | 3,06 | 3,26 | 3,05 | 3,18 | 3,92% | 3.346,00 |
| 25.07.2024 | 3,00 | 3,21 | 3,00 | 3,06 | 5,15% | 8.538,00 |
| 24.07.2024 | 3,12 | 3,47 | 2,91 | 2,91 | -9,35% | 10.648,00 |
| 23.07.2024 | 3,39 | 3,43 | 3,21 | 3,21 | -6,96% | 3.953,00 |
| 22.07.2024 | 3,50 | 3,50 | 3,25 | 3,45 | 2,68% | 1.908,00 |
| 19.07.2024 | 3,26 | 3,40 | 3,26 | 3,36 | 5,33% | 1.409,00 |
| 18.07.2024 | 3,31 | 3,31 | 3,19 | 3,19 | -4,20% | 362,00 |
| 17.07.2024 | 3,39 | 3,40 | 3,19 | 3,33 | 0,60% | 3.501,00 |
| 16.07.2024 | 3,38 | 3,55 | 3,30 | 3,31 | -2,10% | 8.020,00 |
| 15.07.2024 | 3,19 | 3,43 | 3,19 | 3,38 | 8,71% | 7.728,00 |
| 12.07.2024 | 2,91 | 3,12 | 2,89 | 3,11 | 3,32% | 4.353,00 |
| 11.07.2024 | 2,77 | 3,11 | 2,77 | 3,01 | 6,74% | 12.676,00 |
| 10.07.2024 | 2,57 | 2,85 | 2,57 | 2,82 | 9,73% | 8.139,00 |
| 09.07.2024 | 2,50 | 2,57 | 2,48 | 2,57 | 0,00% | 965,00 |
| 08.07.2024 | 2,81 | 2,83 | 2,45 | 2,57 | -11,68% | 8.433,00 |
| 05.07.2024 | 2,88 | 2,91 | 2,88 | 2,91 | 4,68% | 394,00 |
| 03.07.2024 | 2,77 | 2,79 | 2,72 | 2,78 | 2,21% | 3.311,00 |
| 02.07.2024 | 2,79 | 2,79 | 2,72 | 2,72 | -3,20% | 7.591,00 |
| 01.07.2024 | 2,59 | 2,81 | 2,55 | 2,81 | 14,69% | 6.351,00 |
| 28.06.2024 | 2,52 | 2,54 | 2,24 | 2,45 | -3,54% | 27.905,00 |
| 27.06.2024 | 2,87 | 2,87 | 2,48 | 2,54 | -13,90% | 39.684,00 |
| 26.06.2024 | 2,96 | 2,96 | 2,88 | 2,95 | 1,37% | 8.204,00 |
| 25.06.2024 | 2,98 | 2,98 | 2,83 | 2,91 | -3,32% | 12.256,00 |
| 24.06.2024 | 3,13 | 3,20 | 3,01 | 3,01 | -6,81% | 10.082,00 |
| 21.06.2024 | 3,38 | 3,38 | 3,22 | 3,23 | -1,82% | 6.864,00 |
| 20.06.2024 | 3,27 | 3,34 | 3,27 | 3,29 | -0,90% | 6.420,00 |
| 18.06.2024 | 3,23 | 3,32 | 3,23 | 3,32 | -0,90% | 3.157,00 |
| 17.06.2024 | 3,13 | 3,35 | 2,99 | 3,35 | 6,01% | 10.252,00 |
| 14.06.2024 | 3,26 | 3,27 | 3,13 | 3,16 | -3,36% | 2.578,00 |
| 13.06.2024 | 3,46 | 3,60 | 3,25 | 3,27 | -9,17% | 12.665,00 |
| 12.06.2024 | 3,72 | 3,72 | 3,47 | 3,60 | -0,83% | 7.122,00 |
| 11.06.2024 | 3,54 | 3,69 | 3,52 | 3,63 | 3,42% | 7.218,00 |
| 10.06.2024 | 3,36 | 3,56 | 3,36 | 3,51 | 4,15% | 5.202,00 |
| 07.06.2024 | 3,45 | 3,45 | 3,30 | 3,37 | -3,44% | 5.008,00 |
| 06.06.2024 | 3,48 | 3,51 | 3,48 | 3,49 | -1,13% | 3.152,00 |
| 05.06.2024 | 3,48 | 3,70 | 3,43 | 3,53 | 0,28% | 10.085,00 |
| 04.06.2024 | 3,65 | 3,65 | 3,43 | 3,52 | -3,30% | 3.727,00 |
| 03.06.2024 | 3,56 | 3,64 | 3,35 | 3,64 | 4,00% | 19.592,00 |
| 31.05.2024 | 3,50 | 3,56 | 3,39 | 3,50 | 0,86% | 1.728,00 |
| 30.05.2024 | 3,44 | 3,49 | 3,38 | 3,47 | 2,66% | 6.857,00 |
| 29.05.2024 | 3,47 | 3,48 | 3,37 | 3,38 | -0,88% | 4.947,00 |
| 28.05.2024 | 3,59 | 3,65 | 3,41 | 3,41 | -2,01% | 3.694,00 |
| 24.05.2024 | 3,50 | 3,50 | 3,42 | 3,48 | 2,35% | 3.332,00 |
| 23.05.2024 | 3,55 | 3,55 | 3,40 | 3,40 | -6,85% | 9.779,00 |
| 22.05.2024 | 3,57 | 3,69 | 3,50 | 3,65 | 2,53% | 7.114,00 |
| 21.05.2024 | 3,58 | 3,63 | 3,54 | 3,56 | -4,30% | 4.707,00 |
| 20.05.2024 | 3,67 | 3,78 | 3,52 | 3,72 | 2,48% | 6.396,00 |
| 17.05.2024 | 3,72 | 3,72 | 3,56 | 3,63 | 0,55% | 2.792,00 |
| 16.05.2024 | 3,42 | 3,64 | 3,40 | 3,61 | -0,55% | 6.732,00 |
| 15.05.2024 | 3,62 | 3,70 | 3,55 | 3,63 | -5,22% | 3.470,00 |
| 14.05.2024 | 3,74 | 3,86 | 3,70 | 3,83 | 2,96% | 8.919,00 |
| 13.05.2024 | 3,84 | 3,91 | 3,60 | 3,72 | -1,59% | 7.772,00 |
| 10.05.2024 | 3,47 | 3,81 | 3,42 | 3,78 | -3,08% | 14.286,00 |
| 09.05.2024 | 3,93 | 3,95 | 3,76 | 3,90 | -1,52% | 3.881,00 |
| 08.05.2024 | 3,74 | 3,98 | 3,74 | 3,96 | 2,59% | 4.081,00 |
| 07.05.2024 | 3,63 | 3,87 | 3,60 | 3,86 | 3,76% | 4.850,00 |
| 06.05.2024 | 3,78 | 3,78 | 3,59 | 3,72 | 0,00% | 4.373,00 |
| 03.05.2024 | 3,75 | 3,82 | 3,66 | 3,72 | -1,06% | 11.032,00 |
| 02.05.2024 | 3,50 | 3,76 | 3,43 | 3,76 | -1,31% | 4.853,00 |
| 01.05.2024 | 3,43 | 3,86 | 3,43 | 3,81 | 8,55% | 8.786,00 |
| 30.04.2024 | 3,32 | 3,52 | 3,32 | 3,51 | 4,78% | 18.286,00 |
| 29.04.2024 | 3,35 | 3,59 | 3,30 | 3,35 | -2,90% | 8.746,00 |