11,550€
-5,33%
Echtzeit-Aktienkurs Lakeland Industries Inc.
Bid:
Ask:
Aktienkurse zur Lakeland Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 12,00 | 12,00 | 11,70 | 11,70 | -4,10% | 420,00 |
| 31.07.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -2,40% | 85,00 |
| 30.07.2025 | 12,50 | 12,90 | 12,45 | 12,50 | -1,19% | - |
| 29.07.2025 | 12,80 | 12,95 | 12,60 | 12,65 | -0,78% | - |
| 28.07.2025 | 12,80 | 13,00 | 12,65 | 12,75 | 0,00% | - |
| 25.07.2025 | 12,70 | 12,85 | 12,45 | 12,75 | 1,59% | - |
| 24.07.2025 | 12,80 | 12,90 | 12,45 | 12,55 | -3,09% | - |
| 23.07.2025 | 12,30 | 12,95 | 12,25 | 12,95 | 7,92% | - |
| 22.07.2025 | 12,05 | 12,25 | 11,95 | 12,00 | -1,64% | - |
| 21.07.2025 | 11,90 | 12,20 | 11,90 | 12,20 | 0,83% | 139,00 |
| 18.07.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -1,63% | 207,00 |
| 17.07.2025 | 11,80 | 12,35 | 11,80 | 12,30 | 6,96% | - |
| 16.07.2025 | 11,65 | 11,95 | 11,50 | 11,50 | -3,36% | - |
| 15.07.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -0,42% | 9,00 |
| 14.07.2025 | 12,20 | 12,35 | 11,95 | 11,95 | -2,85% | - |
| 11.07.2025 | 12,15 | 12,35 | 12,05 | 12,30 | 0,00% | - |
| 10.07.2025 | 12,20 | 12,40 | 12,15 | 12,30 | -1,60% | - |
| 09.07.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 4,17% | 42,00 |
| 08.07.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 1,69% | 1,00 |
| 07.07.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 1,29% | 248,00 |
| 04.07.2025 | 11,65 | 11,65 | 11,65 | 11,65 | 0,43% | - |
| 03.07.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -0,85% | 16,00 |
| 02.07.2025 | 11,60 | 11,70 | 11,45 | 11,70 | -1,27% | - |
| 01.07.2025 | 11,55 | 12,05 | 11,35 | 11,85 | 5,80% | - |
| 30.06.2025 | 11,40 | 11,40 | 11,20 | 11,20 | -1,75% | 49,00 |
| 27.06.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 1,33% | 132,00 |
| 26.06.2025 | 11,20 | 11,35 | 11,10 | 11,25 | -3,85% | - |
| 25.06.2025 | 12,10 | 12,25 | 11,50 | 11,70 | -2,50% | - |
| 24.06.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 4,35% | 10,00 |
| 23.06.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | 26,00 |
| 20.06.2025 | 11,50 | 11,90 | 11,40 | 11,50 | 3,60% | 1.212,00 |
| 19.06.2025 | 11,15 | 11,15 | 11,05 | 11,10 | -2,20% | - |
| 18.06.2025 | 11,50 | 11,70 | 11,35 | 11,35 | -2,99% | - |
| 17.06.2025 | 12,00 | 12,00 | 11,70 | 11,70 | -5,26% | 1.065,00 |
| 16.06.2025 | 12,05 | 12,55 | 12,05 | 12,35 | -7,14% | - |
| 11.06.2025 | 13,50 | 13,60 | 13,20 | 13,30 | -2,21% | 156,00 |
| 10.06.2025 | 14,10 | 14,10 | 12,60 | 13,60 | -15,00% | 3.625,00 |
| 09.06.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -4,76% | 2,00 |
| 03.06.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,60% | 38,00 |
| 28.05.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 1,83% | 30,00 |
| 27.05.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 2,50% | 178,00 |
| 26.05.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -5,88% | 6,00 |
| 19.05.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 2,41% | 949,00 |
| 14.05.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 1,22% | 6,00 |
| 12.05.2025 | 16,40 | 17,00 | 16,40 | 16,40 | 7,89% | 1.095,00 |
| 09.05.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 5,56% | 1.974,00 |
| 08.05.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | 1,00 |
| 07.05.2025 | 14,30 | 14,40 | 14,30 | 14,40 | 0,00% | 127,00 |
| 06.05.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -2,70% | 1,00 |
| 05.05.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | 350,00 |
| 29.04.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 8,03% | 113,00 |
| 22.04.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -1,44% | 1.210,00 |
| 11.04.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -6,08% | 2,00 |
| 10.04.2025 | 15,00 | 15,00 | 14,80 | 14,80 | -13,95% | 34,00 |
| 09.04.2025 | 14,90 | 17,20 | 14,90 | 17,20 | 10,26% | 262,00 |
| 08.04.2025 | 15,50 | 15,60 | 15,50 | 15,60 | -0,64% | 34,00 |
| 07.04.2025 | 15,30 | 15,70 | 15,30 | 15,70 | -14,21% | 32,00 |
| 31.03.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -3,68% | 1,00 |
| 28.03.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -3,06% | 57,00 |
| 24.03.2025 | 19,10 | 19,60 | 19,10 | 19,60 | 12,00% | 502,00 |
| 19.03.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -0,57% | 10,00 |
| 10.03.2025 | 18,50 | 18,50 | 17,60 | 17,60 | -10,20% | 127,00 |
| 07.03.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -3,92% | 2,00 |
| 05.03.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -8,11% | 169,00 |
| 04.03.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | 25,00 |
| 03.03.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 1,82% | 1,00 |
| 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 |