362,680$
-0,41%
Echtzeit-Aktienkurs Pool Corp
Bid:
Ask:
Aktienkurse zur Pool Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 365,16 | 369,36 | 362,67 | 362,91 | -0,35% | 234.270,00 |
| 17.04.2024 | 374,41 | 375,99 | 363,91 | 364,18 | -1,57% | 283.113,00 |
| 16.04.2024 | 373,03 | 374,74 | 368,00 | 369,98 | -0,97% | 369.809,00 |
| 15.04.2024 | 382,77 | 385,12 | 372,49 | 373,60 | -1,74% | 225.698,00 |
| 12.04.2024 | 375,98 | 380,54 | 373,64 | 380,20 | 0,32% | 398.938,00 |
| 11.04.2024 | 379,95 | 385,66 | 378,26 | 378,99 | -0,62% | 401.642,00 |
| 10.04.2024 | 388,96 | 389,82 | 381,11 | 381,35 | -4,66% | 469.979,00 |
| 09.04.2024 | 397,95 | 402,45 | 396,85 | 400,00 | 0,80% | 237.334,00 |
| 08.04.2024 | 398,61 | 400,76 | 396,09 | 396,82 | 0,14% | 183.274,00 |
| 05.04.2024 | 393,48 | 398,25 | 391,88 | 396,25 | 0,23% | 247.629,00 |
| 04.04.2024 | 397,93 | 401,96 | 393,69 | 395,33 | 0,80% | 311.720,00 |
| 03.04.2024 | 390,47 | 394,80 | 388,80 | 392,20 | 0,13% | 238.037,00 |
| 02.04.2024 | 396,95 | 396,95 | 387,65 | 391,68 | -2,46% | 395.816,00 |
| 01.04.2024 | 403,00 | 403,61 | 398,12 | 401,57 | -0,48% | 282.832,00 |
| 28.03.2024 | 406,00 | 410,60 | 401,12 | 403,50 | -2,68% | 711.594,00 |
| 27.03.2024 | 406,57 | 415,05 | 403,24 | 414,62 | 3,00% | 256.353,00 |
| 26.03.2024 | 411,39 | 414,34 | 402,14 | 402,56 | -1,37% | 251.657,00 |
| 25.03.2024 | 414,30 | 418,32 | 407,08 | 408,17 | -1,97% | 405.338,00 |
| 22.03.2024 | 419,37 | 420,00 | 415,53 | 416,38 | -0,62% | 230.150,00 |
| 21.03.2024 | 412,92 | 420,98 | 411,91 | 418,97 | 2,33% | 316.041,00 |
| 20.03.2024 | 405,26 | 411,25 | 401,80 | 409,45 | 1,07% | 223.796,00 |
| 19.03.2024 | 398,38 | 405,67 | 398,11 | 405,13 | 1,95% | 267.079,00 |
| 18.03.2024 | 399,40 | 402,36 | 394,08 | 397,40 | -0,48% | 315.353,00 |
| 15.03.2024 | 393,72 | 400,30 | 393,32 | 399,31 | 0,90% | 389.881,00 |
| 14.03.2024 | 406,42 | 407,64 | 388,34 | 395,76 | -2,42% | 449.318,00 |
| 13.03.2024 | 405,25 | 409,01 | 402,53 | 405,58 | 0,12% | 207.577,00 |
| 12.03.2024 | 402,20 | 408,25 | 399,94 | 405,08 | 0,72% | 347.694,00 |
| 11.03.2024 | 414,92 | 417,48 | 401,89 | 402,20 | -3,10% | 295.647,00 |
| 08.03.2024 | 416,56 | 422,73 | 413,82 | 415,06 | 0,22% | 267.484,00 |
| 07.03.2024 | 407,68 | 415,50 | 404,97 | 414,15 | 1,84% | 367.034,00 |
| 06.03.2024 | 410,02 | 410,77 | 405,23 | 406,68 | -0,56% | 281.204,00 |
| 05.03.2024 | 401,32 | 409,34 | 401,32 | 408,97 | 1,66% | 342.170,00 |
| 04.03.2024 | 401,10 | 408,56 | 400,14 | 402,28 | -0,28% | 217.809,00 |
| 01.03.2024 | 395,81 | 405,61 | 390,67 | 403,41 | 1,24% | 275.072,00 |
| 29.02.2024 | 395,00 | 401,49 | 394,10 | 398,46 | 1,30% | 296.720,00 |
| 28.02.2024 | 387,69 | 393,33 | 386,24 | 393,33 | 0,52% | 185.065,00 |
| 27.02.2024 | 389,04 | 391,45 | 386,02 | 391,30 | 1,27% | 206.269,00 |
| 26.02.2024 | 385,14 | 391,25 | 385,04 | 386,40 | -0,31% | 368.991,00 |
| 23.02.2024 | 378,84 | 388,58 | 375,35 | 387,61 | 2,37% | 449.763,00 |
| 22.02.2024 | 367,26 | 406,74 | 367,26 | 378,62 | -2,75% | 1.017.787,00 |
| 21.02.2024 | 384,92 | 390,79 | 381,41 | 389,33 | 1,12% | 502.898,00 |
| 20.02.2024 | 380,89 | 386,04 | 378,95 | 385,00 | -0,59% | 210.542,00 |
| 16.02.2024 | 385,07 | 390,61 | 382,92 | 387,30 | -0,47% | 293.730,00 |
| 15.02.2024 | 384,93 | 389,37 | 384,67 | 389,13 | 1,70% | 227.093,00 |
| 14.02.2024 | 379,51 | 382,89 | 375,16 | 382,61 | 1,77% | 274.539,00 |
| 13.02.2024 | 379,41 | 383,71 | 373,50 | 375,96 | -4,36% | 291.926,00 |
| 12.02.2024 | 387,38 | 395,20 | 385,45 | 393,09 | 1,67% | 172.128,00 |
| 09.02.2024 | 387,27 | 391,01 | 384,42 | 386,65 | -0,18% | 216.098,00 |
| 08.02.2024 | 382,21 | 387,73 | 379,58 | 387,36 | 1,71% | 213.607,00 |
| 07.02.2024 | 375,24 | 383,87 | 369,93 | 380,85 | 2,00% | 347.179,00 |
| 06.02.2024 | 366,62 | 373,78 | 366,62 | 373,37 | 1,81% | 140.605,00 |
| 05.02.2024 | 368,87 | 369,71 | 362,36 | 366,74 | -1,90% | 259.024,00 |
| 02.02.2024 | 372,80 | 377,50 | 361,16 | 373,85 | -0,86% | 343.689,00 |
| 01.02.2024 | 373,17 | 377,21 | 367,30 | 377,08 | 1,52% | 329.413,00 |
| 31.01.2024 | 379,84 | 381,80 | 370,09 | 371,44 | -2,16% | 274.262,00 |
| 30.01.2024 | 382,85 | 384,10 | 379,41 | 379,65 | -0,99% | 237.851,00 |
| 29.01.2024 | 378,47 | 384,02 | 375,67 | 383,43 | 1,60% | 262.389,00 |
| 26.01.2024 | 378,74 | 380,37 | 373,65 | 377,39 | -0,35% | 300.234,00 |
| 25.01.2024 | 382,92 | 385,15 | 377,88 | 378,70 | -0,57% | 278.602,00 |
| 24.01.2024 | 394,19 | 395,80 | 376,92 | 380,86 | -2,51% | 232.707,00 |
| 23.01.2024 | 402,37 | 402,37 | 387,67 | 390,66 | -2,28% | 198.688,00 |
| 22.01.2024 | 389,99 | 400,50 | 388,03 | 399,79 | 3,35% | 253.013,00 |
| 19.01.2024 | 387,01 | 388,98 | 381,66 | 386,84 | -0,04% | 272.228,00 |
| 18.01.2024 | 379,64 | 387,30 | 379,27 | 387,00 | 2,64% | 231.228,00 |
| 17.01.2024 | 377,61 | 381,53 | 374,30 | 377,06 | -1,19% | 223.262,00 |
| 16.01.2024 | 377,90 | 382,97 | 374,71 | 381,61 | -0,06% | 287.197,00 |
| 12.01.2024 | 387,50 | 389,23 | 377,50 | 381,82 | -0,80% | 149.952,00 |
| 11.01.2024 | 387,22 | 389,82 | 379,44 | 384,88 | -1,27% | 266.504,00 |
| 10.01.2024 | 383,00 | 390,05 | 376,11 | 389,85 | 2,18% | 258.954,00 |
| 09.01.2024 | 377,06 | 383,14 | 377,06 | 381,53 | 0,02% | 128.989,00 |
| 08.01.2024 | 374,63 | 382,83 | 374,63 | 381,45 | 0,98% | 177.915,00 |
| 05.01.2024 | 371,60 | 379,73 | 371,60 | 377,73 | 1,30% | 266.076,00 |
| 04.01.2024 | 370,33 | 377,34 | 370,33 | 372,87 | -0,24% | 257.124,00 |
| 03.01.2024 | 382,87 | 383,02 | 373,34 | 373,78 | -3,74% | 309.282,00 |
| 02.01.2024 | 394,26 | 397,91 | 385,43 | 388,29 | -2,61% | 310.205,00 |
| 29.12.2023 | 401,28 | 403,98 | 398,05 | 398,71 | -0,91% | 201.470,00 |
| 28.12.2023 | 403,01 | 404,79 | 401,04 | 402,39 | -0,36% | 131.380,00 |
| 27.12.2023 | 402,36 | 405,01 | 399,48 | 403,86 | 0,74% | 165.872,00 |
| 26.12.2023 | 396,66 | 402,20 | 395,50 | 400,89 | 1,21% | 199.410,00 |
| 22.12.2023 | 395,83 | 397,76 | 393,10 | 396,11 | 0,12% | 177.982,00 |
| 21.12.2023 | 395,04 | 398,64 | 392,54 | 395,63 | 1,31% | 222.124,00 |
| 20.12.2023 | 391,41 | 400,00 | 389,28 | 390,50 | -0,26% | 317.946,00 |
| 19.12.2023 | 392,45 | 398,19 | 390,18 | 391,53 | 0,44% | 270.451,00 |
| 18.12.2023 | 392,67 | 393,05 | 386,28 | 389,81 | -0,66% | 378.613,00 |
| 15.12.2023 | 394,22 | 397,53 | 388,63 | 392,40 | -0,90% | 726.987,00 |
| 14.12.2023 | 371,40 | 398,92 | 371,40 | 395,95 | 8,47% | 1.042.079,00 |
| 13.12.2023 | 351,90 | 365,65 | 349,75 | 365,04 | 3,77% | 374.265,00 |
| 12.12.2023 | 355,87 | 361,00 | 349,99 | 351,79 | -1,15% | 355.396,00 |
| 11.12.2023 | 355,32 | 361,26 | 352,99 | 355,88 | 0,50% | 279.627,00 |
| 08.12.2023 | 360,25 | 361,87 | 353,51 | 354,12 | -2,64% | 331.417,00 |
| 07.12.2023 | 362,30 | 364,12 | 357,60 | 363,74 | 0,33% | 287.166,00 |
| 06.12.2023 | 356,81 | 366,08 | 356,55 | 362,56 | 2,51% | 322.398,00 |
| 05.12.2023 | 350,81 | 353,75 | 348,72 | 353,69 | 0,02% | 271.159,00 |
| 04.12.2023 | 356,84 | 362,48 | 351,31 | 353,61 | -1,13% | 279.047,00 |
| 01.12.2023 | 346,74 | 357,98 | 345,02 | 357,64 | 2,98% | 345.373,00 |
| 30.11.2023 | 346,49 | 348,83 | 338,92 | 347,27 | 0,57% | 389.666,00 |
| 29.11.2023 | 347,78 | 351,38 | 343,00 | 345,32 | -1,42% | 431.277,00 |
| 28.11.2023 | 350,89 | 354,10 | 348,89 | 350,31 | -0,37% | 205.050,00 |
| 27.11.2023 | 353,10 | 353,87 | 348,95 | 351,60 | -0,89% | 249.045,00 |
| 24.11.2023 | 354,31 | 356,14 | 353,18 | 354,75 | -0,42% | 62.569,00 |