106,480$
-3,49%
Echtzeit-Aktienkurs LeMaitre Vascular Inc.
Bid:
Ask:
Aktienkurse zur LeMaitre Vascular Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 109,31 | 109,68 | 104,14 | 106,62 | -3,43% | 319.352,00 |
| 26.03.2026 | 110,79 | 113,60 | 109,85 | 110,41 | -0,60% | 301.127,00 |
| 25.03.2026 | 110,55 | 111,77 | 109,00 | 111,08 | 0,99% | 164.533,00 |
| 24.03.2026 | 107,86 | 110,91 | 106,10 | 109,99 | 1,98% | 321.474,00 |
| 23.03.2026 | 108,00 | 108,68 | 105,81 | 107,85 | 1,45% | 252.222,00 |
| 20.03.2026 | 108,94 | 109,90 | 104,00 | 106,31 | -2,45% | 680.422,00 |
| 19.03.2026 | 110,77 | 111,75 | 107,23 | 108,99 | -1,64% | 237.312,00 |
| 18.03.2026 | 112,06 | 113,34 | 110,30 | 110,80 | -1,27% | 278.233,00 |
| 17.03.2026 | 111,39 | 113,34 | 111,22 | 112,23 | 1,34% | 347.722,00 |
| 16.03.2026 | 108,69 | 111,03 | 108,46 | 110,75 | 2,49% | 332.838,00 |
| 13.03.2026 | 107,70 | 108,74 | 106,57 | 108,06 | 1,43% | 156.442,00 |
| 12.03.2026 | 106,90 | 108,48 | 105,20 | 106,54 | -1,66% | 203.414,00 |
| 11.03.2026 | 108,50 | 110,21 | 105,96 | 108,34 | -0,79% | 186.412,00 |
| 10.03.2026 | 109,84 | 111,21 | 107,85 | 109,20 | -0,79% | 246.817,00 |
| 09.03.2026 | 107,30 | 112,00 | 106,08 | 110,07 | 2,50% | 258.025,00 |
| 06.03.2026 | 105,06 | 107,63 | 103,61 | 107,39 | 1,17% | 185.319,00 |
| 05.03.2026 | 105,67 | 106,95 | 104,47 | 106,15 | -0,24% | 171.863,00 |
| 04.03.2026 | 107,43 | 108,19 | 106,04 | 106,41 | -1,34% | 139.483,00 |
| 03.03.2026 | 104,32 | 108,12 | 102,91 | 107,85 | 0,42% | 311.193,00 |
| 02.03.2026 | 106,20 | 109,53 | 103,74 | 107,40 | -0,73% | 330.860,00 |
| 27.02.2026 | 111,69 | 112,74 | 105,85 | 108,18 | -4,85% | 497.066,00 |
| 26.02.2026 | 102,00 | 115,33 | 101,72 | 113,69 | 24,41% | 1.255.500,00 |
| 25.02.2026 | 90,37 | 91,79 | 88,35 | 91,38 | 0,69% | 198.900,00 |
| 24.02.2026 | 91,52 | 91,70 | 89,24 | 90,75 | -0,69% | 190.207,00 |
| 23.02.2026 | 92,94 | 93,00 | 90,86 | 91,38 | -1,68% | 207.176,00 |
| 20.02.2026 | 92,25 | 93,05 | 91,24 | 92,94 | 1,18% | 132.129,00 |
| 19.02.2026 | 90,29 | 91,92 | 88,56 | 91,86 | 1,38% | 221.262,00 |
| 18.02.2026 | 88,73 | 90,84 | 88,73 | 90,61 | 1,52% | 113.782,00 |
| 17.02.2026 | 87,34 | 89,80 | 85,78 | 89,25 | 1,81% | 143.100,00 |
| 13.02.2026 | 86,66 | 88,00 | 86,46 | 87,66 | 1,22% | 161.967,00 |
| 12.02.2026 | 87,78 | 87,84 | 85,39 | 86,60 | -1,34% | 136.356,00 |
| 11.02.2026 | 88,10 | 88,10 | 85,96 | 87,78 | -0,23% | 127.406,00 |
| 10.02.2026 | 86,88 | 88,50 | 86,88 | 87,98 | 1,66% | 142.327,00 |
| 09.02.2026 | 87,39 | 87,39 | 85,84 | 86,54 | -1,01% | 82.054,00 |
| 06.02.2026 | 87,16 | 88,73 | 86,81 | 87,42 | 0,49% | 129.975,00 |
| 05.02.2026 | 87,16 | 88,43 | 86,29 | 86,99 | 0,23% | 115.072,00 |
| 04.02.2026 | 87,24 | 88,50 | 86,17 | 86,79 | -0,82% | 125.839,00 |
| 03.02.2026 | 86,16 | 87,67 | 84,83 | 87,51 | 1,30% | 150.122,00 |
| 02.02.2026 | 84,99 | 86,96 | 84,83 | 86,39 | 1,67% | 100.488,00 |
| 30.01.2026 | 83,89 | 85,41 | 83,30 | 84,97 | 1,32% | 177.577,00 |
| 29.01.2026 | 84,89 | 85,79 | 83,27 | 83,86 | -1,41% | 140.474,00 |
| 28.01.2026 | 85,28 | 86,07 | 84,44 | 85,06 | -0,32% | 117.656,00 |
| 27.01.2026 | 85,09 | 85,62 | 84,44 | 85,33 | 0,06% | 100.723,00 |
| 26.01.2026 | 84,22 | 85,74 | 84,22 | 85,28 | 1,26% | 72.642,00 |
| 23.01.2026 | 85,57 | 86,49 | 83,73 | 84,22 | -1,77% | 116.272,00 |
| 22.01.2026 | 86,92 | 88,21 | 85,66 | 85,74 | -1,44% | 123.220,00 |
| 21.01.2026 | 86,19 | 87,36 | 85,25 | 86,99 | 1,39% | 110.592,00 |
| 20.01.2026 | 87,00 | 88,00 | 84,34 | 85,80 | -2,80% | 172.024,00 |
| 16.01.2026 | 86,29 | 88,38 | 85,30 | 88,27 | 2,05% | 197.052,00 |
| 15.01.2026 | 85,14 | 87,72 | 85,00 | 86,50 | 1,22% | 154.496,00 |
| 14.01.2026 | 83,10 | 85,46 | 81,88 | 85,46 | 2,54% | 115.270,00 |
| 13.01.2026 | 83,90 | 85,78 | 82,42 | 83,34 | -0,58% | 116.472,00 |
| 12.01.2026 | 84,82 | 85,57 | 82,00 | 83,83 | -1,38% | 159.464,00 |
| 09.01.2026 | 84,98 | 86,04 | 84,01 | 85,00 | -0,05% | 234.252,00 |
| 08.01.2026 | 83,12 | 85,32 | 82,83 | 85,04 | 1,54% | 145.910,00 |
| 07.01.2026 | 83,51 | 83,98 | 82,56 | 83,75 | 0,29% | 132.098,00 |
| 06.01.2026 | 81,66 | 83,63 | 81,66 | 83,51 | 1,95% | 148.247,00 |
| 05.01.2026 | 79,77 | 82,80 | 79,40 | 81,91 | 2,17% | 167.165,00 |
| 02.01.2026 | 81,12 | 82,03 | 79,69 | 80,17 | -1,15% | 190.530,00 |
| 31.12.2025 | 82,67 | 82,76 | 80,99 | 81,10 | -2,30% | 132.575,00 |
| 30.12.2025 | 82,76 | 83,28 | 81,94 | 83,01 | 0,06% | 195.645,00 |
| 29.12.2025 | 84,00 | 86,00 | 82,65 | 82,96 | -0,98% | 108.735,00 |
| 26.12.2025 | 84,35 | 85,41 | 83,18 | 83,78 | -0,66% | 90.150,00 |
| 24.12.2025 | 83,74 | 84,70 | 83,52 | 84,34 | 0,44% | 56.890,00 |
| 23.12.2025 | 84,65 | 84,69 | 83,33 | 83,97 | -0,64% | 132.491,00 |
| 22.12.2025 | 84,72 | 88,28 | 84,35 | 84,51 | -0,53% | 230.305,00 |
| 19.12.2025 | 84,74 | 85,45 | 84,20 | 84,96 | -0,36% | 459.732,00 |
| 18.12.2025 | 84,99 | 87,09 | 83,58 | 85,27 | 0,39% | 159.963,00 |
| 17.12.2025 | 83,17 | 85,28 | 83,14 | 84,94 | 1,83% | 229.451,00 |
| 16.12.2025 | 83,17 | 84,12 | 82,79 | 83,41 | 0,77% | 190.444,00 |
| 15.12.2025 | 84,57 | 85,21 | 82,64 | 82,77 | -1,46% | 141.641,00 |
| 12.12.2025 | 83,38 | 84,60 | 82,52 | 84,00 | 0,77% | 196.135,00 |
| 11.12.2025 | 84,20 | 84,65 | 82,75 | 83,36 | -0,36% | 184.902,00 |
| 10.12.2025 | 82,60 | 84,86 | 82,40 | 83,66 | 0,98% | 279.369,00 |
| 09.12.2025 | 83,40 | 84,15 | 82,31 | 82,85 | -0,10% | 118.203,00 |
| 08.12.2025 | 84,54 | 84,54 | 82,54 | 82,93 | -1,89% | 160.799,00 |
| 05.12.2025 | 86,12 | 86,96 | 83,60 | 84,53 | -1,37% | 132.622,00 |
| 04.12.2025 | 84,55 | 86,79 | 83,16 | 85,70 | 0,92% | 233.590,00 |
| 03.12.2025 | 84,09 | 85,03 | 81,85 | 84,92 | 1,48% | 143.766,00 |
| 02.12.2025 | 83,07 | 83,91 | 81,60 | 83,68 | 1,06% | 159.711,00 |
| 01.12.2025 | 82,50 | 83,85 | 81,92 | 82,80 | -0,18% | 219.756,00 |
| 28.11.2025 | 83,93 | 83,93 | 82,77 | 82,95 | -0,50% | 97.888,00 |
| 26.11.2025 | 83,49 | 84,55 | 81,81 | 83,37 | -0,14% | 275.518,00 |
| 25.11.2025 | 85,03 | 86,88 | 82,71 | 83,49 | -0,94% | 372.800,00 |
| 24.11.2025 | 88,12 | 89,43 | 84,04 | 84,28 | -4,15% | 312.979,00 |
| 21.11.2025 | 84,63 | 88,88 | 84,56 | 87,93 | 4,13% | 174.807,00 |
| 20.11.2025 | 87,51 | 88,05 | 84,44 | 84,44 | -2,72% | 172.563,00 |
| 19.11.2025 | 86,51 | 87,74 | 85,58 | 86,80 | 0,37% | 166.627,00 |
| 18.11.2025 | 86,73 | 87,79 | 85,10 | 86,48 | -0,59% | 153.671,00 |
| 17.11.2025 | 87,88 | 88,35 | 86,69 | 86,99 | -1,64% | 148.133,00 |
| 14.11.2025 | 89,74 | 89,74 | 87,73 | 88,44 | -1,34% | 109.104,00 |
| 13.11.2025 | 89,97 | 92,25 | 88,74 | 89,64 | -0,37% | 192.357,00 |
| 12.11.2025 | 90,74 | 91,96 | 89,81 | 89,97 | -0,44% | 216.755,00 |
| 11.11.2025 | 88,30 | 91,25 | 87,74 | 90,37 | 2,94% | 188.675,00 |
| 10.11.2025 | 86,58 | 89,57 | 85,27 | 87,79 | 1,12% | 176.308,00 |
| 07.11.2025 | 83,03 | 89,01 | 81,57 | 86,82 | 1,43% | 275.972,00 |
| 06.11.2025 | 86,00 | 88,00 | 85,13 | 85,60 | -0,78% | 188.223,00 |
| 05.11.2025 | 87,70 | 87,80 | 85,90 | 86,27 | -1,13% | 163.225,00 |
| 04.11.2025 | 86,82 | 90,00 | 86,58 | 87,26 | 0,39% | 202.712,00 |
| 03.11.2025 | 86,43 | 87,20 | 84,41 | 86,92 | 0,36% | 126.449,00 |