85,070$
1,58%
Echtzeit-Aktienkurs LeMaitre Vascular
Bid:
Ask:
Aktienkurse zur LeMaitre Vascular Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 83,12 | 85,32 | 82,97 | 85,04 | 1,54% | 145.900,00 |
| 07.01.2026 | 83,51 | 83,98 | 82,56 | 83,75 | 0,29% | 132.092,00 |
| 06.01.2026 | 81,66 | 83,63 | 81,66 | 83,51 | 1,95% | 148.245,00 |
| 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% | 108.725,00 |
| 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% | 132.437,00 |
| 22.12.2025 | 84,72 | 88,28 | 84,35 | 84,51 | -0,53% | 230.070,00 |
| 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 | 0,33% | 151.000,00 |
| 17.12.2025 | 83,17 | 85,28 | 83,14 | 84,99 | 1,89% | 188.590,00 |
| 16.12.2025 | 83,17 | 84,12 | 82,79 | 83,41 | 0,72% | 190.444,00 |
| 15.12.2025 | 84,57 | 85,21 | 82,64 | 82,81 | -1,42% | 138.579,00 |
| 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% | 279.324,00 |
| 09.12.2025 | 83,40 | 84,15 | 82,31 | 82,85 | -0,10% | 118.082,00 |
| 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 | 0,80% | 233.589,00 |
| 03.12.2025 | 84,09 | 85,03 | 81,85 | 85,02 | 1,60% | 143.763,00 |
| 02.12.2025 | 83,07 | 83,91 | 81,60 | 83,68 | 0,97% | 159.711,00 |
| 01.12.2025 | 82,50 | 83,85 | 81,92 | 82,88 | -0,08% | 178.117,00 |
| 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 | -0,80% | 372.800,00 |
| 24.11.2025 | 88,12 | 89,43 | 84,04 | 84,16 | -4,29% | 312.105,00 |
| 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% | 168.929,00 |
| 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 | -0,61% | 153.671,00 |
| 17.11.2025 | 87,88 | 88,35 | 86,69 | 87,01 | -1,62% | 148.133,00 |
| 14.11.2025 | 89,74 | 89,74 | 87,73 | 88,44 | -1,35% | 109.104,00 |
| 13.11.2025 | 89,97 | 92,25 | 88,74 | 89,65 | -0,31% | 192.332,00 |
| 12.11.2025 | 90,74 | 91,96 | 89,81 | 89,93 | -0,72% | 216.659,00 |
| 11.11.2025 | 88,30 | 91,25 | 87,74 | 90,58 | 3,18% | 188.674,00 |
| 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 | 1,20% | 275.972,00 |
| 06.11.2025 | 86,00 | 88,00 | 85,13 | 85,79 | -0,56% | 187.568,00 |
| 05.11.2025 | 87,70 | 87,80 | 85,90 | 86,27 | -1,13% | 163.147,00 |
| 04.11.2025 | 86,82 | 90,00 | 86,58 | 87,26 | 0,39% | 184.957,00 |
| 03.11.2025 | 86,43 | 87,20 | 84,41 | 86,92 | 0,36% | 126.435,00 |
| 31.10.2025 | 87,59 | 88,49 | 86,44 | 86,61 | -2,29% | 168.601,00 |
| 30.10.2025 | 88,28 | 89,77 | 87,82 | 88,64 | -0,26% | 116.060,00 |
| 29.10.2025 | 89,41 | 90,51 | 88,33 | 88,87 | -0,75% | 115.881,00 |
| 28.10.2025 | 89,77 | 90,17 | 87,59 | 89,54 | -0,64% | 108.592,00 |
| 27.10.2025 | 89,41 | 90,62 | 88,49 | 90,12 | 1,02% | 186.220,00 |
| 24.10.2025 | 89,56 | 89,56 | 88,00 | 89,21 | 0,22% | 107.502,00 |
| 23.10.2025 | 89,98 | 89,98 | 88,26 | 89,01 | -1,20% | 139.243,00 |
| 22.10.2025 | 89,98 | 91,18 | 89,89 | 90,10 | 0,38% | 89.927,00 |
| 21.10.2025 | 87,68 | 90,19 | 87,15 | 89,75 | 1,98% | 103.010,00 |
| 20.10.2025 | 87,02 | 88,31 | 86,71 | 88,01 | 1,63% | 65.858,00 |
| 17.10.2025 | 86,66 | 87,65 | 86,05 | 86,60 | -0,28% | 109.506,00 |
| 16.10.2025 | 87,26 | 88,18 | 86,31 | 86,84 | -0,48% | 151.849,00 |
| 15.10.2025 | 87,12 | 87,95 | 86,24 | 87,26 | -0,14% | 98.939,00 |
| 14.10.2025 | 85,00 | 87,67 | 84,19 | 87,38 | 2,43% | 91.871,00 |
| 13.10.2025 | 86,61 | 86,95 | 85,00 | 85,31 | -0,86% | 108.346,00 |
| 10.10.2025 | 87,65 | 87,86 | 85,39 | 86,05 | -1,45% | 106.829,00 |
| 09.10.2025 | 88,30 | 88,54 | 87,07 | 87,32 | -0,82% | 88.470,00 |
| 08.10.2025 | 86,89 | 88,13 | 86,87 | 88,04 | 1,44% | 64.223,00 |
| 07.10.2025 | 87,32 | 87,61 | 86,35 | 86,79 | -0,80% | 89.694,00 |
| 06.10.2025 | 87,94 | 88,16 | 86,37 | 87,49 | -0,40% | 159.743,00 |
| 03.10.2025 | 86,99 | 89,16 | 86,99 | 87,84 | 1,12% | 9.046,00 |
| 02.10.2025 | 86,75 | 87,42 | 85,43 | 86,87 | 0,23% | 92.716,00 |
| 01.10.2025 | 86,83 | 88,25 | 84,41 | 86,67 | -0,99% | 146.934,00 |
| 30.09.2025 | 85,46 | 88,08 | 84,44 | 87,54 | 2,45% | 218.277,00 |
| 29.09.2025 | 86,16 | 87,54 | 85,16 | 85,45 | 1,50% | 225.788,00 |
| 26.09.2025 | 84,94 | 85,91 | 83,88 | 84,19 | -0,56% | 169.902,00 |
| 25.09.2025 | 87,42 | 87,42 | 84,41 | 84,66 | -3,58% | 204.985,00 |
| 24.09.2025 | 89,76 | 90,02 | 87,28 | 87,80 | -2,30% | 188.523,00 |
| 23.09.2025 | 92,29 | 93,59 | 89,68 | 89,87 | -2,62% | 155.868,00 |
| 22.09.2025 | 92,37 | 93,27 | 91,79 | 92,29 | 0,04% | 171.247,00 |
| 19.09.2025 | 93,76 | 93,76 | 91,15 | 92,25 | -1,34% | 752.444,00 |
| 18.09.2025 | 92,30 | 93,75 | 89,93 | 93,50 | 1,69% | 149.299,00 |
| 17.09.2025 | 92,85 | 93,93 | 91,71 | 91,95 | -0,54% | 85.307,00 |
| 16.09.2025 | 92,04 | 92,71 | 91,24 | 92,45 | 0,09% | 148.665,00 |
| 15.09.2025 | 92,70 | 93,65 | 91,64 | 92,37 | 0,09% | 284.497,00 |
| 12.09.2025 | 93,60 | 93,71 | 92,14 | 92,29 | -2,06% | 77.956,00 |
| 11.09.2025 | 93,03 | 94,40 | 92,30 | 94,23 | 1,72% | 124.400,00 |
| 10.09.2025 | 95,34 | 95,34 | 91,82 | 92,64 | -3,12% | 175.024,00 |
| 09.09.2025 | 97,05 | 97,10 | 95,14 | 95,62 | -1,49% | 77.503,00 |
| 08.09.2025 | 98,17 | 98,93 | 96,64 | 97,07 | -0,43% | 112.752,00 |
| 05.09.2025 | 97,49 | 98,28 | 97,03 | 97,49 | 0,43% | 140.809,00 |
| 04.09.2025 | 95,10 | 97,53 | 90,81 | 97,07 | 2,65% | 171.869,00 |
| 03.09.2025 | 94,93 | 95,70 | 90,87 | 94,56 | -0,49% | 139.206,00 |
| 02.09.2025 | 94,72 | 96,22 | 94,33 | 95,03 | -0,35% | 140.587,00 |
| 29.08.2025 | 96,00 | 97,44 | 94,77 | 95,37 | 0,10% | 93.841,00 |
| 28.08.2025 | 95,69 | 95,69 | 94,06 | 95,27 | -0,43% | 130.646,00 |
| 27.08.2025 | 94,68 | 95,91 | 94,51 | 95,68 | 0,42% | 130.758,00 |
| 26.08.2025 | 97,73 | 97,73 | 89,25 | 95,28 | -2,38% | 509.712,00 |
| 25.08.2025 | 99,76 | 100,03 | 97,49 | 97,60 | -2,72% | 205.868,00 |
| 22.08.2025 | 96,91 | 100,97 | 96,80 | 100,33 | 4,02% | 180.550,00 |
| 21.08.2025 | 96,25 | 97,04 | 95,54 | 96,45 | -0,27% | 223.261,00 |
| 20.08.2025 | 95,54 | 97,52 | 95,54 | 96,71 | 1,45% | 324.787,00 |
| 19.08.2025 | 95,01 | 95,86 | 94,48 | 95,33 | 0,31% | 118.129,00 |
| 18.08.2025 | 96,22 | 97,25 | 94,75 | 95,04 | -0,91% | 118.118,00 |