17,300€
-6,49%
Echtzeit-Aktienkurs Lakeland Industries Inc.
Bid:
Ask:
Aktienkurse zur Lakeland Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2024 | 17,95 | 18,10 | 17,35 | 17,45 | -5,68% | - |
| 30.10.2024 | 18,35 | 18,70 | 18,15 | 18,50 | 1,65% | - |
| 29.10.2024 | 18,60 | 19,00 | 18,00 | 18,20 | -3,70% | - |
| 28.10.2024 | 18,95 | 19,00 | 18,55 | 18,90 | 0,00% | - |
| 25.10.2024 | 19,25 | 19,35 | 18,50 | 18,90 | -2,58% | - |
| 24.10.2024 | 19,40 | 19,40 | 19,40 | 19,40 | -0,51% | 22,00 |
| 23.10.2024 | 19,75 | 19,95 | 19,45 | 19,50 | -1,52% | - |
| 22.10.2024 | 20,00 | 20,45 | 19,75 | 19,80 | 1,02% | - |
| 21.10.2024 | 19,05 | 19,70 | 18,75 | 19,60 | 2,62% | - |
| 18.10.2024 | 19,00 | 19,25 | 18,85 | 19,10 | 1,06% | - |
| 17.10.2024 | 19,15 | 19,20 | 18,80 | 18,90 | 0,00% | - |
| 16.10.2024 | 18,05 | 19,05 | 18,00 | 18,90 | 4,71% | - |
| 15.10.2024 | 18,40 | 18,40 | 17,75 | 18,05 | 3,14% | - |
| 14.10.2024 | 17,60 | 17,60 | 17,50 | 17,50 | -0,57% | 300,00 |
| 11.10.2024 | 17,50 | 17,60 | 17,50 | 17,60 | 0,00% | - |
| 10.10.2024 | 17,50 | 17,60 | 17,50 | 17,60 | 1,15% | - |
| 09.10.2024 | 17,30 | 17,40 | 17,30 | 17,40 | 1,16% | - |
| 08.10.2024 | 17,10 | 17,20 | 17,10 | 17,20 | -0,58% | - |
| 07.10.2024 | 17,30 | 17,30 | 17,30 | 17,30 | -2,81% | - |
| 04.10.2024 | 17,45 | 17,90 | 17,45 | 17,80 | 1,14% | - |
| 03.10.2024 | 17,70 | 17,90 | 17,60 | 17,60 | -3,30% | - |
| 02.10.2024 | 18,05 | 18,25 | 18,05 | 18,20 | 0,55% | - |
| 01.10.2024 | 18,00 | 18,25 | 17,95 | 18,10 | -0,82% | - |
| 30.09.2024 | 18,05 | 18,75 | 18,05 | 18,25 | -0,82% | - |
| 27.09.2024 | 18,20 | 18,60 | 18,15 | 18,40 | 0,27% | - |
| 26.09.2024 | 18,30 | 18,70 | 18,15 | 18,35 | -1,08% | - |
| 25.09.2024 | 18,30 | 18,70 | 18,30 | 18,55 | 1,92% | - |
| 24.09.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 1,39% | 39,00 |
| 23.09.2024 | 18,15 | 18,55 | 17,80 | 17,95 | 0,28% | - |
| 20.09.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -0,28% | 1.500,00 |
| 19.09.2024 | 18,05 | 18,20 | 17,80 | 17,95 | 1,13% | - |
| 18.09.2024 | 18,00 | 18,40 | 17,60 | 17,75 | -3,53% | - |
| 17.09.2024 | 18,35 | 18,50 | 18,20 | 18,40 | 0,00% | - |
| 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 |
| 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 |