16,200€
-0,61%
Echtzeit-Aktienkurs Lakeland Industries Inc.
Bid:
Ask:
Aktienkurse zur Lakeland Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 15,85 | 16,30 | 15,85 | 16,25 | 2,52% | - |
| 15.05.2024 | 15,85 | 16,00 | 15,80 | 15,85 | -2,76% | - |
| 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 |
| 31.01.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 2,40% | 295,00 |
| 22.01.2024 | 16,40 | 16,70 | 16,40 | 16,70 | 3,09% | 760,00 |
| 17.01.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 2,53% | 100,00 |
| 11.01.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -1,25% | 70,00 |
| 08.01.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -1,84% | 52,00 |
| 29.12.2023 | 16,30 | 16,30 | 16,30 | 16,30 | -1,21% | 1,00 |
| 28.12.2023 | 16,50 | 16,50 | 16,50 | 16,50 | 4,43% | 44,00 |
| 27.12.2023 | 15,80 | 15,80 | 15,80 | 15,80 | -1,86% | 163,00 |
| 21.12.2023 | 16,10 | 16,10 | 16,10 | 16,10 | -0,62% | 1,00 |
| 20.12.2023 | 16,20 | 16,20 | 16,20 | 16,20 | 5,19% | 67,00 |
| 18.12.2023 | 15,40 | 15,40 | 15,40 | 15,40 | 8,45% | 1,00 |
| 14.12.2023 | 14,20 | 14,20 | 14,20 | 14,20 | 1,43% | 1,00 |
| 13.12.2023 | 14,00 | 14,00 | 14,00 | 14,00 | -2,10% | 219,00 |
| 07.12.2023 | 13,90 | 14,30 | 13,90 | 14,30 | 5,15% | 242,00 |
| 04.12.2023 | 13,60 | 13,60 | 13,60 | 13,60 | 4,62% | 152,00 |
| 17.11.2023 | 13,00 | 13,00 | 13,00 | 13,00 | -1,52% | 350,00 |
| 14.11.2023 | 13,20 | 13,20 | 13,20 | 13,20 | -5,04% | 200,00 |
| 07.11.2023 | 13,90 | 13,90 | 13,90 | 13,90 | -1,42% | 2,00 |
| 16.10.2023 | 14,10 | 14,10 | 14,10 | 14,10 | -2,08% | 100,00 |
| 12.10.2023 | 14,40 | 14,40 | 14,40 | 14,40 | -1,37% | 1,00 |
| 09.10.2023 | 14,60 | 14,60 | 14,60 | 14,60 | 0,69% | 2,00 |
| 05.10.2023 | 14,50 | 14,50 | 14,50 | 14,50 | 4,32% | 189,00 |
| 15.09.2023 | 13,90 | 13,90 | 13,90 | 13,90 | -1,42% | 5,00 |
| 12.09.2023 | 14,10 | 14,10 | 14,10 | 14,10 | -1,40% | 12,00 |
| 08.09.2023 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | 1,00 |
| 07.09.2023 | 13,10 | 14,30 | 13,10 | 14,30 | 5,93% | 1.172,00 |
| 07.08.2023 | 13,80 | 13,80 | 13,50 | 13,50 | -0,74% | 1.492,00 |
| 28.07.2023 | 13,60 | 13,60 | 13,60 | 13,60 | 2,26% | 4.400,00 |
| 13.07.2023 | 13,30 | 13,30 | 13,30 | 13,30 | -0,75% | 7,00 |
| 07.07.2023 | 13,40 | 13,40 | 13,40 | 13,40 | 3,88% | 2,00 |
| 28.06.2023 | 12,90 | 12,90 | 12,90 | 12,90 | -1,53% | 46,00 |
| 26.06.2023 | 13,10 | 13,10 | 13,10 | 13,10 | 1,55% | 875,00 |
| 20.06.2023 | 12,90 | 12,90 | 12,90 | 12,90 | -0,77% | 300,00 |
| 16.06.2023 | 11,60 | 13,00 | 11,60 | 13,00 | 5,69% | 3.190,00 |
| 13.06.2023 | 12,30 | 12,30 | 12,30 | 12,30 | -2,38% | 100,00 |
| 12.06.2023 | 12,60 | 12,60 | 12,60 | 12,60 | -8,70% | 120,00 |
| 08.06.2023 | 13,80 | 13,80 | 13,80 | 13,80 | 27,78% | 360,00 |
| 07.06.2023 | 10,80 | 10,80 | 10,80 | 10,80 | 1,89% | 2,00 |
| 06.06.2023 | 10,60 | 10,60 | 10,60 | 10,60 | 7,61% | 294,00 |
| 16.05.2023 | 9,85 | 9,85 | 9,85 | 9,85 | -3,43% | 1,00 |
| 11.05.2023 | 10,20 | 10,20 | 10,20 | 10,20 | -4,67% | 30,00 |
| 08.05.2023 | 10,90 | 10,90 | 10,70 | 10,70 | 0,00% | 32,00 |
| 03.05.2023 | 10,70 | 10,70 | 10,70 | 10,70 | -1,83% | 1,00 |
| 24.04.2023 | 10,90 | 10,90 | 10,90 | 10,90 | -2,68% | 700,00 |
| 20.04.2023 | 11,20 | 11,20 | 11,20 | 11,20 | -12,50% | 1,00 |
| 13.04.2023 | 12,80 | 12,80 | 12,80 | 12,80 | -4,48% | 1,00 |
| 11.04.2023 | 13,40 | 13,40 | 13,40 | 13,40 | 1,09% | 2,00 |
| 23.03.2023 | 13,26 | 13,26 | 13,26 | 13,26 | -3,46% | 4,00 |
| 10.03.2023 | 13,73 | 13,73 | 13,73 | 13,73 | -5,89% | 10,00 |
| 07.03.2023 | 14,59 | 14,59 | 14,59 | 14,59 | 4,89% | 2,00 |
| 01.03.2023 | 13,91 | 13,91 | 13,91 | 13,91 | -5,15% | 87,00 |
| 21.02.2023 | 14,67 | 14,67 | 14,67 | 14,67 | 1,59% | 52,00 |
| 15.02.2023 | 14,44 | 14,44 | 14,44 | 14,44 | 6,06% | 586,00 |
| 09.02.2023 | 13,47 | 13,61 | 13,47 | 13,61 | -0,48% | 7,00 |
| 07.02.2023 | 13,68 | 13,68 | 13,68 | 13,68 | 3,32% | 2,00 |
| 06.02.2023 | 13,24 | 13,24 | 13,24 | 13,24 | -3,11% | 10,00 |
| 09.01.2023 | 13,66 | 13,66 | 13,66 | 13,66 | 5,32% | 2,00 |
| 06.01.2023 | 12,97 | 12,97 | 12,97 | 12,97 | 8,99% | 2.000,00 |
| 29.12.2022 | 11,76 | 11,90 | 11,76 | 11,90 | 1,62% | 561,00 |
| 28.12.2022 | 11,71 | 11,71 | 11,71 | 11,71 | 1,61% | 75,00 |
| 23.12.2022 | 11,53 | 11,53 | 11,53 | 11,53 | -3,92% | 170,00 |
| 19.12.2022 | 12,00 | 12,00 | 12,00 | 12,00 | 2,48% | 10,00 |
| 09.12.2022 | 11,71 | 11,71 | 11,71 | 11,71 | -7,25% | 15,00 |
| 08.12.2022 | 12,65 | 12,65 | 12,62 | 12,62 | -8,45% | 69,00 |
| 07.12.2022 | 13,79 | 13,79 | 13,79 | 13,79 | 9,97% | 2,00 |
| 05.12.2022 | 12,54 | 12,54 | 12,54 | 12,54 | -2,11% | 35,00 |
| 30.11.2022 | 12,81 | 12,81 | 12,81 | 12,81 | -2,59% | 328,00 |
| 07.11.2022 | 13,15 | 13,15 | 13,15 | 13,15 | 1,19% | 2,00 |
| 03.11.2022 | 12,99 | 12,99 | 12,99 | 12,99 | 8,93% | 235,00 |
| 31.10.2022 | 11,93 | 11,93 | 11,93 | 11,93 | 0,04% | 42,00 |
| 10.10.2022 | 11,92 | 11,92 | 11,92 | 11,92 | -0,67% | 60,00 |
| 04.10.2022 | 12,00 | 12,00 | 12,00 | 12,00 | -0,08% | 14,00 |
| 29.09.2022 | 12,01 | 12,01 | 12,01 | 12,01 | -1,96% | 10,00 |
| 27.09.2022 | 12,25 | 12,25 | 12,25 | 12,25 | 4,48% | 150,00 |
| 20.09.2022 | 11,53 | 11,73 | 11,53 | 11,73 | -3,58% | 217,00 |
| 12.09.2022 | 12,09 | 12,16 | 12,09 | 12,16 | 1,25% | 849,00 |
| 09.09.2022 | 13,26 | 13,26 | 12,01 | 12,01 | -10,27% | 550,00 |