345,860$
-0,16%
Echtzeit-Aktienkurs Pool Corp.
Bid:
Ask:
Aktienkurse zur Pool Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2024 | 345,66 | 346,18 | 337,00 | 345,91 | -0,14% | 225.459,00 |
| 10.09.2024 | 346,38 | 348,54 | 343,87 | 346,40 | -0,02% | 268.913,00 |
| 09.09.2024 | 344,00 | 351,28 | 342,64 | 346,48 | 1,50% | 426.956,00 |
| 06.09.2024 | 342,82 | 346,47 | 339,91 | 341,37 | -0,13% | 356.079,00 |
| 05.09.2024 | 345,44 | 345,44 | 340,62 | 341,83 | -0,78% | 252.285,00 |
| 04.09.2024 | 338,58 | 345,11 | 337,36 | 344,53 | 1,33% | 389.995,00 |
| 03.09.2024 | 350,53 | 352,10 | 339,72 | 340,02 | -3,30% | 373.243,00 |
| 30.08.2024 | 352,27 | 354,86 | 349,77 | 351,62 | 0,23% | 454.875,00 |
| 29.08.2024 | 353,79 | 355,70 | 348,82 | 350,82 | 0,34% | 177.817,00 |
| 28.08.2024 | 350,78 | 353,70 | 349,12 | 349,63 | -0,65% | 163.987,00 |
| 27.08.2024 | 354,11 | 355,70 | 350,06 | 351,92 | -1,32% | 188.112,00 |
| 26.08.2024 | 360,00 | 362,26 | 356,07 | 356,62 | -0,53% | 145.538,00 |
| 23.08.2024 | 350,00 | 358,82 | 348,17 | 358,52 | 3,12% | 182.509,00 |
| 22.08.2024 | 349,17 | 351,00 | 345,30 | 347,66 | -0,95% | 147.984,00 |
| 21.08.2024 | 349,99 | 351,75 | 345,03 | 351,00 | 1,42% | 221.203,00 |
| 20.08.2024 | 345,07 | 349,12 | 345,07 | 346,10 | 0,15% | 186.813,00 |
| 19.08.2024 | 345,28 | 347,56 | 343,95 | 345,59 | 0,09% | 190.247,00 |
| 16.08.2024 | 345,98 | 350,88 | 344,91 | 345,28 | -0,52% | 193.659,00 |
| 15.08.2024 | 348,80 | 350,84 | 342,82 | 347,09 | 0,89% | 344.170,00 |
| 14.08.2024 | 348,61 | 349,77 | 343,89 | 344,04 | -1,11% | 255.839,00 |
| 13.08.2024 | 345,09 | 349,85 | 343,67 | 347,90 | 1,11% | 353.032,00 |
| 12.08.2024 | 349,21 | 349,64 | 341,12 | 344,07 | -1,47% | 317.351,00 |
| 09.08.2024 | 350,73 | 350,93 | 347,40 | 349,21 | -0,44% | 252.764,00 |
| 08.08.2024 | 350,50 | 357,34 | 349,10 | 350,75 | 0,43% | 325.065,00 |
| 07.08.2024 | 356,25 | 360,29 | 348,92 | 349,26 | -1,49% | 416.979,00 |
| 06.08.2024 | 352,31 | 358,89 | 348,94 | 354,53 | 1,34% | 372.860,00 |
| 05.08.2024 | 344,20 | 356,82 | 335,57 | 349,83 | -1,01% | 524.518,00 |
| 02.08.2024 | 357,87 | 357,87 | 348,91 | 353,39 | -3,33% | 514.480,00 |
| 01.08.2024 | 372,91 | 377,36 | 361,57 | 365,56 | -2,27% | 528.646,00 |
| 31.07.2024 | 374,61 | 382,76 | 368,59 | 374,04 | 0,41% | 425.607,00 |
| 30.07.2024 | 369,21 | 373,60 | 368,36 | 372,50 | 0,91% | 443.338,00 |
| 29.07.2024 | 371,14 | 374,13 | 366,31 | 369,13 | -0,72% | 444.167,00 |
| 26.07.2024 | 364,55 | 374,88 | 361,85 | 371,82 | 3,27% | 787.168,00 |
| 25.07.2024 | 350,00 | 363,35 | 339,17 | 360,04 | 10,05% | 1.002.389,00 |
| 24.07.2024 | 336,35 | 336,87 | 326,19 | 327,17 | -3,22% | 371.262,00 |
| 23.07.2024 | 331,57 | 338,26 | 329,60 | 338,06 | 1,96% | 355.078,00 |
| 22.07.2024 | 331,00 | 332,11 | 323,55 | 331,57 | 0,93% | 322.266,00 |
| 19.07.2024 | 330,64 | 331,75 | 323,80 | 328,52 | -0,64% | 299.360,00 |
| 18.07.2024 | 333,41 | 341,88 | 330,01 | 330,64 | -1,72% | 402.320,00 |
| 17.07.2024 | 332,76 | 340,88 | 331,03 | 336,43 | -0,14% | 422.330,00 |
| 16.07.2024 | 327,40 | 340,00 | 325,00 | 336,90 | 3,01% | 521.166,00 |
| 15.07.2024 | 329,14 | 336,94 | 325,63 | 327,04 | -0,41% | 475.155,00 |
| 12.07.2024 | 319,81 | 332,29 | 319,26 | 328,40 | 3,48% | 799.694,00 |
| 11.07.2024 | 303,79 | 320,36 | 303,79 | 317,36 | 6,19% | 711.463,00 |
| 10.07.2024 | 298,84 | 299,69 | 294,46 | 298,87 | 0,91% | 585.188,00 |
| 09.07.2024 | 303,73 | 307,01 | 293,51 | 296,17 | -2,73% | 520.848,00 |
| 08.07.2024 | 300,03 | 305,50 | 299,91 | 304,48 | 1,57% | 430.693,00 |
| 05.07.2024 | 301,09 | 302,00 | 298,10 | 299,78 | -0,44% | 324.827,00 |
| 03.07.2024 | 300,95 | 303,48 | 298,07 | 301,09 | -0,10% | 315.981,00 |
| 02.07.2024 | 308,69 | 308,69 | 300,48 | 301,40 | -2,04% | 347.451,00 |
| 01.07.2024 | 307,33 | 310,21 | 304,73 | 307,69 | 0,12% | 466.032,00 |
| 28.06.2024 | 308,85 | 312,29 | 306,05 | 307,33 | -0,08% | 795.705,00 |
| 27.06.2024 | 310,56 | 311,08 | 306,09 | 307,57 | -1,47% | 582.690,00 |
| 26.06.2024 | 307,09 | 314,06 | 306,03 | 312,16 | 0,46% | 417.828,00 |
| 25.06.2024 | 299,24 | 320,00 | 299,24 | 310,73 | -8,08% | 1.912.425,00 |
| 24.06.2024 | 338,50 | 340,84 | 334,16 | 338,06 | 0,04% | 410.320,00 |
| 21.06.2024 | 334,00 | 338,16 | 329,76 | 337,92 | 1,42% | 771.594,00 |
| 20.06.2024 | 337,41 | 337,41 | 331,30 | 333,19 | -1,39% | 346.467,00 |
| 18.06.2024 | 340,83 | 343,00 | 337,47 | 337,89 | -1,54% | 312.739,00 |
| 17.06.2024 | 338,63 | 343,98 | 338,63 | 343,18 | 0,55% | 316.284,00 |
| 14.06.2024 | 340,56 | 343,60 | 336,86 | 341,31 | -0,47% | 224.397,00 |
| 13.06.2024 | 346,29 | 346,29 | 337,05 | 342,93 | -1,12% | 242.569,00 |
| 12.06.2024 | 350,79 | 361,30 | 341,87 | 346,81 | 1,23% | 461.402,00 |
| 11.06.2024 | 342,05 | 346,15 | 338,85 | 342,61 | 0,06% | 279.720,00 |
| 10.06.2024 | 338,09 | 343,43 | 337,60 | 342,40 | 0,45% | 272.866,00 |
| 07.06.2024 | 343,21 | 344,66 | 339,82 | 340,86 | -1,76% | 327.578,00 |
| 06.06.2024 | 355,10 | 357,03 | 346,53 | 346,98 | -2,53% | 296.229,00 |
| 05.06.2024 | 356,07 | 358,93 | 352,10 | 356,00 | 0,54% | 205.001,00 |
| 04.06.2024 | 358,28 | 358,28 | 351,97 | 354,09 | -1,95% | 251.172,00 |
| 03.06.2024 | 364,29 | 364,69 | 355,16 | 361,14 | -0,66% | 215.072,00 |
| 31.05.2024 | 356,82 | 364,04 | 354,70 | 363,55 | 2,08% | 383.680,00 |
| 30.05.2024 | 351,69 | 359,32 | 351,55 | 356,13 | 1,45% | 504.203,00 |
| 29.05.2024 | 354,98 | 357,34 | 350,71 | 351,04 | -1,84% | 409.247,00 |
| 28.05.2024 | 363,73 | 366,10 | 355,07 | 357,62 | -1,34% | 288.802,00 |
| 24.05.2024 | 366,48 | 367,69 | 362,14 | 362,46 | -0,72% | 243.351,00 |
| 23.05.2024 | 367,54 | 367,54 | 357,54 | 365,09 | -0,68% | 382.347,00 |
| 22.05.2024 | 371,72 | 374,98 | 365,77 | 367,60 | -0,95% | 304.872,00 |
| 21.05.2024 | 368,29 | 371,50 | 363,47 | 371,14 | 0,77% | 220.749,00 |
| 20.05.2024 | 366,71 | 370,96 | 365,47 | 368,29 | 0,38% | 204.616,00 |
| 17.05.2024 | 369,62 | 369,99 | 364,03 | 366,90 | -0,63% | 220.841,00 |
| 16.05.2024 | 382,42 | 382,42 | 369,21 | 369,23 | -3,61% | 336.095,00 |
| 15.05.2024 | 377,49 | 383,89 | 374,74 | 383,07 | 1,48% | 311.201,00 |
| 14.05.2024 | 377,68 | 378,52 | 374,43 | 377,50 | 1,18% | 228.196,00 |
| 13.05.2024 | 377,76 | 378,62 | 372,05 | 373,09 | -0,30% | 226.688,00 |
| 10.05.2024 | 372,30 | 377,26 | 370,06 | 374,21 | 0,32% | 255.845,00 |
| 09.05.2024 | 365,43 | 373,45 | 364,54 | 373,00 | 1,96% | 209.670,00 |
| 08.05.2024 | 369,67 | 370,12 | 361,63 | 365,82 | -1,86% | 271.633,00 |
| 07.05.2024 | 372,57 | 377,12 | 372,01 | 372,77 | 0,43% | 260.002,00 |
| 06.05.2024 | 367,15 | 371,24 | 363,88 | 371,19 | 1,79% | 279.805,00 |
| 03.05.2024 | 366,59 | 371,31 | 364,27 | 364,65 | 1,26% | 430.034,00 |
| 02.05.2024 | 365,41 | 368,00 | 357,61 | 360,11 | 0,11% | 334.415,00 |
| 01.05.2024 | 362,53 | 367,29 | 354,51 | 359,71 | -0,75% | 366.283,00 |
| 30.04.2024 | 368,30 | 368,32 | 360,93 | 362,41 | -1,95% | 376.370,00 |
| 29.04.2024 | 371,83 | 372,55 | 364,53 | 369,61 | -0,42% | 379.598,00 |
| 26.04.2024 | 366,08 | 377,61 | 364,42 | 371,17 | 0,32% | 437.342,00 |
| 25.04.2024 | 367,62 | 380,23 | 358,43 | 370,00 | -1,96% | 1.051.565,00 |
| 24.04.2024 | 371,83 | 378,72 | 371,83 | 377,39 | 0,64% | 550.261,00 |
| 23.04.2024 | 368,13 | 379,16 | 366,38 | 374,99 | 2,49% | 491.913,00 |
| 22.04.2024 | 363,82 | 368,89 | 361,57 | 365,88 | 1,32% | 298.784,00 |
| 19.04.2024 | 362,91 | 365,64 | 360,94 | 361,13 | -0,49% | 329.057,00 |