22,700€
3,18%
Echtzeit-Aktienkurs Lakeland Industries
Bid:
Ask:
Aktienkurse zur Lakeland Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 22,60 | 23,10 | 22,20 | 22,90 | 0,44% | - |
| 27.02.2025 | 22,40 | 23,00 | 22,30 | 22,80 | 3,64% | - |
| 26.02.2025 | 22,20 | 22,20 | 22,00 | 22,00 | -4,35% | 170,00 |
| 18.02.2025 | 23,00 | 23,20 | 23,00 | 23,00 | -2,54% | 1.405,00 |
| 12.02.2025 | 23,80 | 23,80 | 23,60 | 23,60 | 0,00% | 2,00 |
| 11.02.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 2,61% | 430,00 |
| 07.02.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 1,77% | 1,00 |
| 06.02.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 2,73% | 67,00 |
| 04.02.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | 244,00 |
| 03.02.2025 | 22,60 | 22,60 | 21,80 | 21,80 | -8,40% | 534,00 |
| 31.01.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 1,71% | 170,00 |
| 29.01.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 7,34% | 10,00 |
| 27.01.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | 487,00 |
| 24.01.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | 135,00 |
| 23.01.2025 | 21,60 | 22,00 | 21,60 | 22,00 | -14,73% | 2.332,00 |
| 21.01.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 4,88% | 1.775,00 |
| 17.01.2025 | 24,80 | 24,80 | 24,60 | 24,60 | -4,65% | 357,00 |
| 13.01.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 3,20% | 50,00 |
| 10.01.2025 | 24,20 | 25,00 | 24,20 | 25,00 | 0,00% | 1.700,00 |
| 07.01.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | 1,00 |
| 06.01.2025 | 24,80 | 25,20 | 24,80 | 25,20 | 0,80% | 275,00 |
| 02.01.2025 | 25,20 | 25,80 | 24,60 | 25,00 | 5,04% | 1.158,00 |
| 30.12.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 2,59% | 20,00 |
| 27.12.2024 | 22,60 | 23,20 | 22,40 | 23,20 | 6,42% | 541,00 |
| 19.12.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -5,22% | 4,00 |
| 17.12.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 4,55% | 74,00 |
| 16.12.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -1,79% | 3,00 |
| 11.12.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 7,69% | 160,00 |
| 09.12.2024 | 22,00 | 22,00 | 20,80 | 20,80 | -9,57% | 341,00 |
| 06.12.2024 | 21,60 | 23,00 | 20,60 | 23,00 | 7,48% | 1.452,00 |
| 03.12.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | 800,00 |
| 29.11.2024 | 21,20 | 21,40 | 21,20 | 21,40 | 1,90% | 575,00 |
| 21.11.2024 | 20,00 | 21,00 | 20,00 | 21,00 | 8,25% | 409,00 |
| 12.11.2024 | 18,90 | 19,40 | 18,90 | 19,40 | 1,57% | 258,00 |
| 11.11.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -1,04% | 10,00 |
| 08.11.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 1,05% | 50,00 |
| 07.11.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 4,95% | 2,00 |
| 05.11.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | 180,00 |
| 04.11.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -6,19% | 180,00 |
| 24.10.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 10,86% | 22,00 |
| 14.10.2024 | 17,60 | 17,60 | 17,50 | 17,50 | 1,74% | 300,00 |
| 08.10.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -2,82% | 1,00 |
| 07.10.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -2,75% | 2,00 |
| 24.09.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 1,68% | 39,00 |
| 20.09.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -2,72% | 1.500,00 |
| 16.09.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -2,13% | 52,00 |
| 13.09.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 11,24% | 102,00 |
| 10.09.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -11,98% | 1.775,00 |
| 09.09.2024 | 19,70 | 19,70 | 19,20 | 19,20 | -0,52% | 73,00 |
| 06.09.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -0,52% | 460,00 |
| 05.09.2024 | 19,70 | 19,70 | 19,40 | 19,40 | -11,01% | 413,00 |
| 21.08.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | 50,00 |
| 16.08.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 6,80% | 50,00 |
| 07.08.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 3,00% | 1,00 |
| 05.08.2024 | 19,10 | 20,00 | 19,10 | 20,00 | -7,41% | 399,00 |
| 01.08.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -4,42% | 210,00 |
| 30.07.2024 | 21,80 | 22,60 | 21,80 | 22,60 | 3,67% | 5.940,00 |
| 26.07.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -2,68% | 15,00 |
| 24.07.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 5,66% | 80,00 |
| 22.07.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 2,91% | 100,00 |
| 19.07.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -3,74% | 5,00 |
| 18.07.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 1,90% | 105,00 |
| 15.07.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | 300,00 |
| 11.07.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | 192,00 |
| 08.07.2024 | 21,20 | 21,20 | 20,80 | 20,80 | 1,96% | 131,00 |
| 03.07.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -2,86% | 624,00 |
| 01.07.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | 800,00 |
| 27.06.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 2,97% | 24,00 |
| 25.06.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -8,18% | 40,00 |
| 21.06.2024 | 21,80 | 22,00 | 21,80 | 22,00 | 2,80% | 300,00 |
| 20.06.2024 | 21,60 | 21,60 | 21,40 | 21,40 | -5,31% | 431,00 |
| 18.06.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 8,65% | 43,00 |
| 13.06.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | 265,00 |
| 12.06.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | 5,00 |
| 10.06.2024 | 20,60 | 21,80 | 20,60 | 21,20 | 2,91% | 630,00 |
| 07.06.2024 | 20,40 | 20,60 | 20,20 | 20,60 | 0,98% | 367,00 |
| 06.06.2024 | 19,20 | 20,40 | 19,20 | 20,40 | 21,43% | 415,00 |
| 03.06.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 1,20% | 127,00 |
| 23.05.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 1,84% | 100,00 |
| 09.05.2024 | 16,30 | 16,30 | 16,30 | 16,30 | -1,81% | 1,00 |
| 07.05.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 5,06% | 52,00 |
| 24.04.2024 | 15,40 | 16,00 | 15,40 | 15,80 | 3,27% | 1.021,00 |
| 22.04.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 4,08% | 20,00 |
| 18.04.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -15,52% | 1,00 |
| 08.04.2024 | 17,00 | 17,40 | 17,00 | 17,40 | 1,16% | 3,00 |
| 05.04.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -1,71% | 200,00 |
| 04.04.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 6,71% | 200,00 |
| 28.03.2024 | 15,10 | 16,40 | 15,10 | 16,40 | 13,10% | 499,00 |
| 22.03.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | 100,00 |
| 14.03.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 0,69% | 1,00 |
| 13.03.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 1,41% | 31,00 |
| 12.03.2024 | 14,20 | 14,20 | 14,20 | 14,20 | -6,58% | 80,00 |
| 11.03.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | 5,00 |
| 07.03.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -8,98% | 2,00 |
| 23.02.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 3,73% | 400,00 |
| 22.02.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 5,92% | 368,00 |
| 20.02.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -5,00% | 295,00 |
| 15.02.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -0,62% | 120,00 |
| 08.02.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -7,47% | 1,00 |
| 07.02.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 1,75% | 2,00 |