80,170$
-1,63%
Echtzeit-Aktienkurs LeMaitre Vascular
Bid:
Ask:
Aktienkurse zur LeMaitre Vascular Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 81,39 | 82,30 | 80,03 | 80,26 | -1,52% | 208.963,00 |
| 08.05.2025 | 82,05 | 83,28 | 80,59 | 81,50 | -0,12% | 152.457,00 |
| 07.05.2025 | 82,50 | 83,51 | 80,71 | 81,60 | -0,60% | 209.048,00 |
| 06.05.2025 | 80,02 | 82,99 | 79,73 | 82,09 | 2,05% | 192.960,00 |
| 05.05.2025 | 78,83 | 82,18 | 78,01 | 80,44 | 2,21% | 355.671,00 |
| 02.05.2025 | 88,30 | 88,69 | 78,57 | 78,70 | -12,79% | 602.039,00 |
| 01.05.2025 | 91,88 | 92,00 | 88,24 | 90,24 | -0,52% | 205.991,00 |
| 30.04.2025 | 91,85 | 91,85 | 88,85 | 90,71 | -2,04% | 163.410,00 |
| 29.04.2025 | 91,98 | 93,14 | 91,52 | 92,60 | 1,16% | 139.034,00 |
| 28.04.2025 | 91,65 | 91,89 | 89,63 | 91,54 | -0,08% | 141.845,00 |
| 25.04.2025 | 91,07 | 92,05 | 90,23 | 91,61 | -0,16% | 106.920,00 |
| 24.04.2025 | 89,50 | 92,41 | 89,50 | 91,76 | 2,69% | 137.229,00 |
| 23.04.2025 | 88,64 | 90,79 | 88,11 | 89,36 | 3,73% | 157.921,00 |
| 22.04.2025 | 85,90 | 86,42 | 84,85 | 86,15 | 1,69% | 122.825,00 |
| 21.04.2025 | 85,59 | 85,80 | 83,43 | 84,72 | -1,81% | 151.665,00 |
| 17.04.2025 | 84,47 | 86,99 | 83,76 | 86,28 | 1,90% | 184.020,00 |
| 16.04.2025 | 83,91 | 84,92 | 82,22 | 84,67 | 0,05% | 158.938,00 |
| 15.04.2025 | 83,68 | 84,73 | 82,63 | 84,63 | 1,01% | 145.214,00 |
| 14.04.2025 | 83,61 | 84,50 | 81,65 | 83,78 | 1,16% | 143.483,00 |
| 11.04.2025 | 81,64 | 83,16 | 79,95 | 82,82 | 1,94% | 115.814,00 |
| 10.04.2025 | 82,64 | 83,61 | 79,17 | 81,24 | -3,15% | 203.425,00 |
| 09.04.2025 | 77,17 | 85,44 | 77,01 | 83,88 | 7,52% | 415.231,00 |
| 08.04.2025 | 82,09 | 82,79 | 77,01 | 78,01 | -1,60% | 189.594,00 |
| 07.04.2025 | 77,07 | 82,40 | 71,42 | 79,28 | -0,63% | 363.339,00 |
| 04.04.2025 | 79,26 | 81,34 | 77,94 | 79,78 | -2,45% | 283.349,00 |
| 03.04.2025 | 83,23 | 85,30 | 80,97 | 81,78 | -5,59% | 299.781,00 |
| 02.04.2025 | 83,90 | 87,37 | 83,27 | 86,62 | 1,71% | 198.462,00 |
| 01.04.2025 | 83,56 | 85,52 | 82,07 | 85,16 | 1,42% | 195.293,00 |
| 31.03.2025 | 82,77 | 84,70 | 81,99 | 83,97 | 1,11% | 218.658,00 |
| 28.03.2025 | 83,57 | 83,97 | 82,34 | 83,05 | -1,04% | 194.574,00 |
| 27.03.2025 | 84,74 | 85,50 | 83,74 | 83,92 | -0,71% | 97.813,00 |
| 26.03.2025 | 85,00 | 85,44 | 84,02 | 84,52 | -0,66% | 86.816,00 |
| 25.03.2025 | 85,94 | 86,78 | 84,46 | 85,08 | -1,15% | 136.794,00 |
| 24.03.2025 | 84,81 | 86,34 | 84,18 | 86,07 | 3,09% | 146.493,00 |
| 21.03.2025 | 83,70 | 84,98 | 82,52 | 83,49 | -2,56% | 1.117.227,00 |
| 20.03.2025 | 84,03 | 86,62 | 84,03 | 85,68 | 1,01% | 146.341,00 |
| 19.03.2025 | 84,88 | 86,68 | 83,96 | 84,82 | -0,11% | 222.788,00 |
| 18.03.2025 | 84,25 | 85,39 | 83,77 | 84,91 | -0,22% | 212.543,00 |
| 17.03.2025 | 82,63 | 85,51 | 81,95 | 85,10 | 3,89% | 333.284,00 |
| 14.03.2025 | 79,15 | 82,29 | 79,15 | 81,91 | 3,92% | 157.761,00 |
| 13.03.2025 | 81,15 | 82,42 | 78,79 | 78,82 | -3,31% | 225.584,00 |
| 12.03.2025 | 82,53 | 84,46 | 80,93 | 81,52 | -0,95% | 220.577,00 |
| 11.03.2025 | 82,00 | 83,27 | 80,96 | 82,30 | 0,46% | 240.831,00 |
| 10.03.2025 | 80,60 | 82,34 | 79,92 | 81,93 | 0,68% | 283.409,00 |
| 07.03.2025 | 82,12 | 82,27 | 79,01 | 81,37 | -1,33% | 454.449,00 |
| 06.03.2025 | 86,31 | 86,59 | 82,31 | 82,47 | -5,21% | 470.135,00 |
| 05.03.2025 | 90,32 | 92,27 | 86,93 | 87,00 | -3,80% | 348.497,00 |
| 04.03.2025 | 92,02 | 93,25 | 90,21 | 90,44 | -1,75% | 317.186,00 |
| 03.03.2025 | 92,04 | 94,52 | 91,19 | 92,05 | 0,22% | 299.481,00 |
| 28.02.2025 | 90,00 | 93,17 | 88,00 | 91,85 | -8,09% | 442.269,00 |
| 27.02.2025 | 102,26 | 103,00 | 99,67 | 99,93 | -3,03% | 196.990,00 |
| 26.02.2025 | 103,66 | 105,55 | 102,98 | 103,05 | -0,91% | 218.385,00 |
| 25.02.2025 | 101,52 | 104,32 | 101,01 | 104,00 | 1,93% | 258.228,00 |
| 24.02.2025 | 99,61 | 102,88 | 99,03 | 102,03 | 2,50% | 222.832,00 |
| 21.02.2025 | 101,69 | 101,82 | 99,23 | 99,54 | -1,37% | 136.099,00 |
| 20.02.2025 | 102,16 | 102,16 | 99,30 | 100,92 | -2,16% | 199.767,00 |
| 19.02.2025 | 100,58 | 103,27 | 99,25 | 103,15 | 2,39% | 200.112,00 |
| 18.02.2025 | 98,05 | 100,92 | 97,79 | 100,74 | 2,12% | 180.869,00 |
| 14.02.2025 | 96,90 | 101,29 | 96,66 | 98,65 | 1,71% | 223.618,00 |
| 13.02.2025 | 95,70 | 98,06 | 93,27 | 96,99 | 0,70% | 325.490,00 |
| 12.02.2025 | 95,59 | 97,81 | 94,97 | 96,32 | -0,64% | 157.133,00 |
| 11.02.2025 | 98,53 | 101,77 | 96,85 | 96,94 | -1,52% | 138.615,00 |
| 10.02.2025 | 98,36 | 99,55 | 98,14 | 98,44 | 0,46% | 123.558,00 |
| 07.02.2025 | 99,83 | 101,74 | 97,98 | 97,99 | -1,84% | 190.792,00 |
| 06.02.2025 | 98,40 | 99,83 | 97,42 | 99,83 | 1,32% | 159.462,00 |
| 05.02.2025 | 97,66 | 99,69 | 96,96 | 98,53 | 1,10% | 91.906,00 |
| 04.02.2025 | 95,44 | 97,93 | 95,16 | 97,46 | 2,13% | 143.398,00 |
| 03.02.2025 | 95,67 | 97,33 | 93,28 | 95,43 | -1,55% | 226.342,00 |
| 31.01.2025 | 99,75 | 100,80 | 96,21 | 96,93 | -3,22% | 189.647,00 |
| 30.01.2025 | 100,99 | 102,57 | 99,84 | 100,15 | 0,23% | 64.045,00 |
| 29.01.2025 | 99,08 | 101,80 | 99,08 | 99,92 | -0,34% | 106.327,00 |
| 28.01.2025 | 99,06 | 100,87 | 98,82 | 100,26 | 1,21% | 189.168,00 |
| 27.01.2025 | 96,57 | 99,26 | 96,18 | 99,06 | 2,24% | 131.010,00 |
| 24.01.2025 | 95,59 | 97,48 | 94,90 | 96,89 | 0,60% | 139.829,00 |
| 23.01.2025 | 97,45 | 97,71 | 95,85 | 96,31 | -1,72% | 163.998,00 |
| 22.01.2025 | 99,75 | 100,51 | 97,87 | 98,00 | -1,66% | 130.176,00 |
| 21.01.2025 | 99,41 | 101,22 | 99,41 | 99,65 | 0,60% | 131.467,00 |
| 17.01.2025 | 99,16 | 99,19 | 97,67 | 99,06 | 0,84% | 116.296,00 |
| 16.01.2025 | 97,65 | 99,05 | 96,80 | 98,23 | 0,48% | 99.715,00 |
| 15.01.2025 | 100,85 | 100,85 | 96,85 | 97,76 | 1,99% | 120.464,00 |
| 14.01.2025 | 94,20 | 96,27 | 94,20 | 95,85 | 1,78% | 93.159,00 |
| 13.01.2025 | 93,13 | 94,66 | 91,15 | 94,17 | 0,62% | 123.030,00 |
| 10.01.2025 | 94,39 | 94,39 | 92,03 | 93,59 | -1,38% | 128.197,00 |
| 08.01.2025 | 92,67 | 94,94 | 92,01 | 94,90 | 2,32% | 209.349,00 |
| 07.01.2025 | 92,72 | 93,23 | 91,56 | 92,75 | 0,03% | 137.785,00 |
| 06.01.2025 | 91,96 | 93,00 | 91,74 | 92,72 | 1,07% | 207.263,00 |
| 03.01.2025 | 91,92 | 92,96 | 91,05 | 91,74 | 0,30% | 221.785,00 |
| 02.01.2025 | 92,48 | 92,85 | 90,45 | 91,47 | -0,73% | 179.220,00 |
| 31.12.2024 | 93,57 | 93,93 | 92,01 | 92,14 | -0,87% | 146.788,00 |
| 30.12.2024 | 92,16 | 94,21 | 91,28 | 92,95 | 0,12% | 170.009,00 |
| 27.12.2024 | 94,06 | 94,10 | 91,67 | 92,84 | -1,28% | 104.605,00 |
| 26.12.2024 | 92,49 | 94,34 | 91,77 | 94,04 | 1,52% | 73.662,00 |
| 24.12.2024 | 91,22 | 92,63 | 90,76 | 92,63 | 1,37% | 55.647,00 |
| 23.12.2024 | 91,44 | 92,48 | 90,87 | 91,38 | -0,80% | 131.356,00 |
| 20.12.2024 | 91,38 | 93,60 | 90,61 | 92,12 | -0,14% | 455.200,00 |
| 19.12.2024 | 90,70 | 92,37 | 88,36 | 92,25 | 2,22% | 225.408,00 |
| 18.12.2024 | 91,45 | 91,89 | 89,42 | 90,25 | -0,75% | 282.772,00 |
| 17.12.2024 | 91,85 | 92,10 | 89,87 | 90,93 | -1,27% | 591.412,00 |
| 16.12.2024 | 91,12 | 94,78 | 88,77 | 92,10 | -8,53% | 827.459,00 |
| 13.12.2024 | 100,85 | 101,76 | 99,64 | 100,69 | 0,41% | 183.716,00 |