1,640€
7,19%
Echtzeit-Aktienkurs HALSTEAD, JAMES LS-,05
Bid:
Ask:
Aktienkurse zur HALSTEAD, JAMES LS-,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 1,31% | - |
| 14.10.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 0,66% | - |
| 13.10.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -0,65% | - |
| 10.10.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -1,29% | - |
| 09.10.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 1,97% | - |
| 08.10.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -1,30% | - |
| 07.10.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -1,28% | - |
| 06.10.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -0,64% | - |
| 03.10.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -0,63% | - |
| 02.10.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -1,25% | - |
| 01.10.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 0,63% | - |
| 30.09.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -1,24% | - |
| 29.09.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -1,23% | - |
| 26.09.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -5,23% | - |
| 25.09.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -0,58% | - |
| 24.09.2025 | 1,59 | 1,73 | 1,59 | 1,73 | 13,07% | 1.176,00 |
| 23.09.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -0,65% | - |
| 22.09.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 1,99% | - |
| 19.09.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -3,21% | - |
| 18.09.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 0,65% | - |
| 17.09.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 0,65% | - |
| 16.09.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 0,65% | - |
| 15.09.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -1,92% | - |
| 12.09.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -6,87% | - |
| 11.09.2025 | 1,63 | 1,68 | 1,52 | 1,68 | 9,48% | - |
| 10.09.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -7,83% | - |
| 09.09.2025 | 1,67 | 1,69 | 1,56 | 1,66 | -0,90% | - |
| 08.09.2025 | 1,62 | 1,69 | 1,51 | 1,68 | 10,20% | - |
| 05.09.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 0,66% | - |
| 04.09.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -5,03% | - |
| 03.09.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 1,92% | - |
| 02.09.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 2,63% | - |
| 01.09.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -1,30% | - |
| 29.08.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 0,65% | - |
| 28.08.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -1,29% | - |
| 27.08.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 0,00% | - |
| 26.08.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 0,00% | - |
| 25.08.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 0,00% | - |
| 22.08.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -0,64% | - |
| 21.08.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 0,65% | - |
| 20.08.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 1,97% | - |
| 19.08.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -1,30% | - |
| 18.08.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -1,28% | - |
| 15.08.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -1,89% | - |
| 14.08.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -0,62% | - |
| 13.08.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -0,62% | - |
| 12.08.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 1,90% | - |
| 11.08.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -1,86% | - |
| 08.08.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 1,90% | - |
| 07.08.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 1,28% | - |
| 06.08.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -3,11% | - |
| 05.08.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 0,63% | - |
| 04.08.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -0,62% | - |
| 01.08.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 0,00% | - |
| 31.07.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 0,63% | - |
| 30.07.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -4,76% | - |
| 29.07.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 0,60% | - |
| 28.07.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -8,24% | - |
| 25.07.2025 | 1,67 | 1,82 | 1,67 | 1,82 | 7,69% | 675,00 |
| 24.07.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -0,59% | - |
| 23.07.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 1,19% | - |
| 22.07.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -1,18% | - |
| 21.07.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 0,59% | - |
| 18.07.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 0,00% | - |
| 17.07.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -1,17% | - |
| 16.07.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 0,59% | - |
| 15.07.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -1,16% | - |
| 14.07.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -0,58% | - |
| 11.07.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 0,58% | - |
| 10.07.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 0,58% | - |
| 09.07.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -0,58% | - |
| 08.07.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -1,15% | - |
| 07.07.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 0,00% | - |
| 04.07.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -0,57% | - |
| 03.07.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -2,23% | - |
| 02.07.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 1,70% | - |
| 01.07.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 2,33% | - |
| 30.06.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 2,99% | - |
| 27.06.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -6,70% | - |
| 26.06.2025 | 1,67 | 1,79 | 1,67 | 1,79 | 5,29% | 1.000,00 |
| 25.06.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -1,16% | - |
| 24.06.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -2,82% | - |
| 23.06.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -0,56% | - |
| 20.06.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -1,11% | - |
| 19.06.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 2,86% | - |
| 18.06.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 0,00% | - |
| 17.06.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -0,57% | - |
| 16.06.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 1,15% | - |
| 13.06.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -0,57% | - |
| 12.06.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 0,57% | - |
| 11.06.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -3,33% | - |
| 10.06.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 0,00% | - |
| 09.06.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 0,00% | - |
| 06.06.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 0,00% | - |
| 05.06.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 0,56% | - |
| 04.06.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 3,47% | - |
| 03.06.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -1,70% | - |
| 02.06.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -0,56% | - |
| 30.05.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 1,14% | - |
| 29.05.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -2,78% | - |