305,910$
-0,88%
Echtzeit-Aktienkurs Pool Corp.
Bid:
Ask:
Aktienkurse zur Pool Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 308,20 | 311,52 | 305,09 | 305,68 | -0,96% | 329.879,00 |
| 07.08.2025 | 311,96 | 313,48 | 307,44 | 308,64 | -0,30% | 247.129,00 |
| 06.08.2025 | 311,98 | 312,10 | 309,00 | 309,56 | -0,78% | 236.595,00 |
| 05.08.2025 | 309,49 | 313,14 | 307,65 | 311,98 | 0,70% | 307.033,00 |
| 04.08.2025 | 308,86 | 311,89 | 306,90 | 309,81 | 0,37% | 426.016,00 |
| 01.08.2025 | 307,36 | 311,65 | 303,85 | 308,67 | 0,16% | 493.261,00 |
| 31.07.2025 | 308,58 | 313,59 | 305,57 | 308,19 | -1,30% | 443.561,00 |
| 30.07.2025 | 316,89 | 318,19 | 309,07 | 312,24 | -1,36% | 454.018,00 |
| 29.07.2025 | 322,09 | 322,94 | 315,54 | 316,54 | -1,54% | 508.829,00 |
| 28.07.2025 | 323,43 | 326,66 | 320,09 | 321,48 | -1,05% | 560.521,00 |
| 25.07.2025 | 324,82 | 327,42 | 320,39 | 324,90 | -0,44% | 755.676,00 |
| 24.07.2025 | 345,00 | 345,00 | 320,00 | 326,34 | 3,00% | 1.111.599,00 |
| 23.07.2025 | 316,70 | 319,61 | 314,86 | 316,85 | 0,70% | 891.249,00 |
| 22.07.2025 | 301,56 | 315,75 | 301,30 | 314,66 | 5,24% | 690.214,00 |
| 21.07.2025 | 299,60 | 304,42 | 298,61 | 298,99 | 0,04% | 444.723,00 |
| 18.07.2025 | 301,82 | 302,88 | 297,00 | 298,86 | 0,02% | 688.291,00 |
| 17.07.2025 | 294,17 | 300,94 | 293,53 | 298,81 | 2,10% | 692.348,00 |
| 16.07.2025 | 292,59 | 294,45 | 286,24 | 292,66 | 0,18% | 628.576,00 |
| 15.07.2025 | 301,18 | 303,50 | 291,86 | 292,13 | -3,00% | 565.380,00 |
| 14.07.2025 | 304,07 | 307,42 | 297,90 | 301,18 | -1,68% | 593.885,00 |
| 11.07.2025 | 309,83 | 310,04 | 304,67 | 306,32 | -1,60% | 435.877,00 |
| 10.07.2025 | 306,97 | 316,37 | 306,44 | 311,30 | 0,92% | 536.855,00 |
| 09.07.2025 | 302,74 | 308,99 | 302,35 | 308,46 | 1,92% | 733.104,00 |
| 08.07.2025 | 296,18 | 305,58 | 295,33 | 302,64 | 2,18% | 576.930,00 |
| 07.07.2025 | 300,00 | 302,92 | 294,49 | 296,18 | -1,93% | 446.829,00 |
| 03.07.2025 | 302,76 | 303,62 | 297,00 | 302,02 | -0,21% | 522.026,00 |
| 02.07.2025 | 304,83 | 306,08 | 299,82 | 302,67 | -0,50% | 703.611,00 |
| 01.07.2025 | 291,29 | 312,14 | 289,48 | 304,18 | 4,36% | 805.803,00 |
| 30.06.2025 | 292,58 | 292,90 | 286,00 | 291,48 | -0,44% | 1.106.120,00 |
| 27.06.2025 | 295,62 | 297,89 | 291,54 | 292,77 | -0,51% | 2.177.501,00 |
| 26.06.2025 | 298,75 | 298,75 | 290,98 | 294,26 | -1,31% | 835.627,00 |
| 25.06.2025 | 300,50 | 302,34 | 296,00 | 298,17 | -0,85% | 551.207,00 |
| 24.06.2025 | 296,25 | 301,71 | 289,26 | 300,74 | 2,31% | 740.296,00 |
| 23.06.2025 | 288,25 | 294,10 | 286,15 | 293,96 | 1,89% | 424.228,00 |
| 20.06.2025 | 288,40 | 289,08 | 285,94 | 288,52 | 1,24% | 714.021,00 |
| 18.06.2025 | 285,67 | 289,48 | 284,73 | 285,00 | -0,18% | 481.170,00 |
| 17.06.2025 | 287,86 | 290,38 | 282,22 | 285,50 | -1,71% | 724.407,00 |
| 16.06.2025 | 292,00 | 292,91 | 287,67 | 290,47 | 0,54% | 668.888,00 |
| 13.06.2025 | 291,81 | 295,41 | 287,06 | 288,90 | -2,34% | 550.642,00 |
| 12.06.2025 | 299,85 | 300,22 | 295,18 | 295,83 | -1,38% | 572.652,00 |
| 11.06.2025 | 307,87 | 308,19 | 299,73 | 299,98 | -2,07% | 556.520,00 |
| 10.06.2025 | 302,64 | 307,98 | 299,80 | 306,31 | 2,70% | 541.674,00 |
| 09.06.2025 | 298,16 | 301,00 | 294,47 | 298,25 | 0,39% | 891.069,00 |
| 06.06.2025 | 310,12 | 310,12 | 294,54 | 297,08 | -3,73% | 967.703,00 |
| 05.06.2025 | 309,55 | 311,51 | 305,82 | 308,59 | -0,27% | 634.756,00 |
| 04.06.2025 | 305,09 | 311,02 | 304,51 | 309,42 | 1,33% | 334.557,00 |
| 03.06.2025 | 299,45 | 306,54 | 298,10 | 305,35 | 1,78% | 554.023,00 |
| 02.06.2025 | 299,28 | 301,36 | 295,70 | 300,00 | -0,20% | 616.083,00 |
| 30.05.2025 | 298,40 | 301,87 | 297,00 | 300,59 | -0,07% | 749.501,00 |
| 29.05.2025 | 301,18 | 303,48 | 297,30 | 300,79 | 0,61% | 420.246,00 |
| 28.05.2025 | 302,03 | 302,03 | 297,50 | 298,96 | -0,85% | 531.156,00 |
| 27.05.2025 | 305,40 | 306,37 | 298,70 | 301,53 | -0,25% | 633.335,00 |
| 23.05.2025 | 299,09 | 303,38 | 299,09 | 302,29 | -0,39% | 363.877,00 |
| 22.05.2025 | 301,23 | 304,74 | 297,39 | 303,47 | 0,23% | 375.394,00 |
| 21.05.2025 | 310,86 | 310,86 | 301,37 | 302,76 | -3,72% | 678.808,00 |
| 20.05.2025 | 321,33 | 321,73 | 312,90 | 314,45 | -2,48% | 420.974,00 |
| 19.05.2025 | 316,48 | 324,42 | 315,01 | 322,45 | 0,51% | 998.797,00 |
| 16.05.2025 | 320,00 | 321,95 | 315,00 | 320,82 | 2,33% | 825.606,00 |
| 15.05.2025 | 308,68 | 313,79 | 304,68 | 313,53 | 1,46% | 457.930,00 |
| 14.05.2025 | 312,52 | 314,93 | 308,81 | 309,02 | -1,54% | 442.414,00 |
| 13.05.2025 | 320,00 | 321,66 | 313,41 | 313,84 | -1,62% | 404.033,00 |
| 12.05.2025 | 313,49 | 319,62 | 311,50 | 319,02 | 5,66% | 721.001,00 |
| 09.05.2025 | 301,83 | 303,98 | 298,18 | 301,92 | 0,09% | 391.477,00 |
| 08.05.2025 | 299,53 | 305,03 | 297,45 | 301,64 | 1,98% | 366.956,00 |
| 07.05.2025 | 295,34 | 298,25 | 293,79 | 295,79 | 0,15% | 472.087,00 |
| 06.05.2025 | 304,20 | 305,17 | 295,04 | 295,34 | -3,56% | 463.295,00 |
| 05.05.2025 | 304,88 | 309,49 | 303,29 | 306,24 | -0,15% | 548.999,00 |
| 02.05.2025 | 299,02 | 307,13 | 298,17 | 306,69 | 3,49% | 365.845,00 |
| 01.05.2025 | 292,98 | 299,65 | 291,19 | 296,35 | 1,20% | 576.895,00 |
| 30.04.2025 | 293,56 | 293,90 | 286,42 | 292,83 | -0,36% | 624.946,00 |
| 29.04.2025 | 289,32 | 296,23 | 289,32 | 293,90 | 0,88% | 501.070,00 |
| 28.04.2025 | 291,79 | 298,56 | 289,22 | 291,33 | -0,09% | 515.530,00 |
| 25.04.2025 | 288,88 | 291,88 | 284,38 | 291,59 | 1,00% | 824.174,00 |
| 24.04.2025 | 312,88 | 314,04 | 285,50 | 288,70 | -6,66% | 1.338.844,00 |
| 23.04.2025 | 311,65 | 318,39 | 307,19 | 309,31 | 0,86% | 500.022,00 |
| 22.04.2025 | 301,33 | 309,42 | 300,77 | 306,68 | 3,41% | 426.215,00 |
| 21.04.2025 | 303,45 | 303,45 | 293,11 | 296,56 | -3,16% | 460.761,00 |
| 17.04.2025 | 303,01 | 309,04 | 303,01 | 306,25 | 1,63% | 508.455,00 |
| 16.04.2025 | 307,00 | 308,96 | 297,44 | 301,35 | -1,83% | 441.369,00 |
| 15.04.2025 | 311,27 | 314,25 | 305,45 | 306,96 | -1,47% | 244.364,00 |
| 14.04.2025 | 313,26 | 316,63 | 308,66 | 311,55 | 0,09% | 258.191,00 |
| 11.04.2025 | 303,45 | 311,97 | 299,32 | 311,27 | 2,02% | 411.866,00 |
| 10.04.2025 | 307,63 | 308,27 | 294,35 | 305,11 | -2,79% | 560.645,00 |
| 09.04.2025 | 288,99 | 315,33 | 284,27 | 313,86 | 7,87% | 693.499,00 |
| 08.04.2025 | 310,07 | 312,92 | 285,91 | 290,96 | -3,97% | 620.742,00 |
| 07.04.2025 | 308,77 | 317,50 | 297,27 | 302,99 | -3,83% | 864.563,00 |
| 04.04.2025 | 314,99 | 320,06 | 301,43 | 315,05 | 0,37% | 789.938,00 |
| 03.04.2025 | 315,76 | 317,35 | 309,74 | 313,90 | -3,61% | 958.611,00 |
| 02.04.2025 | 315,65 | 326,70 | 315,65 | 325,66 | 2,37% | 339.616,00 |
| 01.04.2025 | 316,54 | 321,21 | 315,58 | 318,13 | -0,03% | 375.397,00 |
| 31.03.2025 | 312,29 | 320,67 | 311,45 | 318,21 | 1,04% | 339.202,00 |
| 28.03.2025 | 325,46 | 325,46 | 314,68 | 314,92 | -2,86% | 271.487,00 |
| 27.03.2025 | 326,74 | 328,02 | 321,18 | 324,18 | -0,84% | 333.048,00 |
| 26.03.2025 | 325,55 | 328,36 | 323,71 | 326,93 | 0,40% | 308.225,00 |
| 25.03.2025 | 324,12 | 329,57 | 322,76 | 325,63 | -0,10% | 364.177,00 |
| 24.03.2025 | 323,21 | 328,22 | 322,39 | 325,94 | 1,81% | 306.988,00 |
| 21.03.2025 | 320,27 | 320,55 | 316,34 | 320,14 | -0,06% | 443.302,00 |
| 20.03.2025 | 322,50 | 326,88 | 320,20 | 320,34 | -0,58% | 411.305,00 |
| 19.03.2025 | 324,15 | 328,01 | 319,86 | 322,22 | -0,86% | 358.274,00 |
| 18.03.2025 | 324,66 | 328,00 | 323,13 | 325,00 | -0,63% | 348.959,00 |