5,735$
1,15%
Echtzeit-Aktienkurs Leslie's
Bid:
Ask:
Aktienkurse zur Leslie's Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 5,73 | 5,81 | 5,44 | 5,72 | 0,88% | 4.706.867,00 |
| 30.05.2024 | 5,40 | 5,79 | 5,31 | 5,67 | 7,39% | 6.738.577,00 |
| 29.05.2024 | 5,30 | 5,44 | 5,11 | 5,28 | -2,76% | 2.730.027,00 |
| 28.05.2024 | 5,20 | 5,47 | 5,15 | 5,43 | 6,26% | 3.299.264,00 |
| 24.05.2024 | 5,09 | 5,22 | 5,02 | 5,11 | 1,79% | 2.765.922,00 |
| 23.05.2024 | 5,07 | 5,08 | 4,90 | 5,02 | -0,79% | 2.528.575,00 |
| 22.05.2024 | 4,98 | 5,16 | 4,88 | 5,06 | 1,61% | 3.180.069,00 |
| 21.05.2024 | 5,00 | 5,02 | 4,85 | 4,98 | 0,61% | 1.982.102,00 |
| 20.05.2024 | 5,08 | 5,08 | 4,86 | 4,95 | -2,17% | 3.188.934,00 |
| 17.05.2024 | 5,21 | 5,30 | 5,06 | 5,06 | -3,80% | 3.443.852,00 |
| 16.05.2024 | 5,29 | 5,40 | 5,10 | 5,26 | -1,87% | 2.807.004,00 |
| 15.05.2024 | 5,83 | 5,86 | 5,31 | 5,36 | -4,46% | 4.014.685,00 |
| 14.05.2024 | 5,49 | 6,02 | 5,36 | 5,61 | 5,55% | 6.081.298,00 |
| 13.05.2024 | 4,90 | 5,34 | 4,88 | 5,32 | 11,66% | 4.716.980,00 |
| 10.05.2024 | 5,18 | 5,24 | 4,62 | 4,76 | -8,46% | 6.998.832,00 |
| 09.05.2024 | 4,74 | 5,72 | 4,72 | 5,20 | 10,87% | 12.954.217,00 |
| 08.05.2024 | 4,73 | 4,84 | 4,62 | 4,69 | -4,48% | 7.003.906,00 |
| 07.05.2024 | 4,79 | 5,14 | 4,76 | 4,91 | 2,51% | 8.715.371,00 |
| 06.05.2024 | 4,74 | 4,88 | 4,68 | 4,79 | 1,70% | 4.144.606,00 |
| 03.05.2024 | 4,52 | 4,81 | 4,52 | 4,71 | 8,03% | 6.197.161,00 |
| 02.05.2024 | 4,24 | 4,38 | 4,10 | 4,36 | 5,57% | 3.704.897,00 |
| 01.05.2024 | 3,90 | 4,20 | 3,84 | 4,13 | 5,22% | 4.436.810,00 |
| 30.04.2024 | 4,01 | 4,08 | 3,79 | 3,93 | -5,19% | 3.485.814,00 |
| 29.04.2024 | 4,00 | 4,15 | 3,95 | 4,14 | 3,76% | 4.172.059,00 |
| 26.04.2024 | 3,99 | 4,13 | 3,94 | 3,99 | 0,00% | 6.369.949,00 |
| 25.04.2024 | 4,18 | 4,23 | 3,88 | 3,99 | -6,12% | 8.174.614,00 |
| 24.04.2024 | 4,52 | 4,53 | 4,20 | 4,25 | -7,00% | 2.583.801,00 |
| 23.04.2024 | 4,49 | 4,77 | 4,47 | 4,57 | 2,24% | 3.590.557,00 |
| 22.04.2024 | 4,46 | 4,66 | 4,39 | 4,47 | 0,45% | 4.203.699,00 |
| 19.04.2024 | 4,37 | 4,51 | 4,32 | 4,45 | 0,91% | 5.157.722,00 |
| 18.04.2024 | 4,32 | 4,47 | 4,23 | 4,41 | 2,56% | 4.556.418,00 |
| 17.04.2024 | 4,33 | 4,40 | 4,27 | 4,30 | 0,23% | 4.245.487,00 |
| 16.04.2024 | 4,31 | 4,35 | 4,16 | 4,29 | -1,83% | 4.444.529,00 |
| 15.04.2024 | 4,64 | 4,83 | 4,37 | 4,37 | -4,79% | 4.917.593,00 |
| 12.04.2024 | 4,52 | 4,60 | 4,36 | 4,59 | 0,22% | 3.958.230,00 |
| 11.04.2024 | 4,76 | 4,88 | 4,58 | 4,58 | -2,76% | 3.248.998,00 |
| 10.04.2024 | 5,09 | 5,24 | 4,64 | 4,71 | -13,10% | 5.847.934,00 |
| 09.04.2024 | 5,45 | 5,53 | 5,34 | 5,42 | 0,93% | 2.182.325,00 |
| 08.04.2024 | 5,55 | 5,64 | 5,35 | 5,37 | -1,47% | 1.792.535,00 |
| 05.04.2024 | 5,55 | 5,64 | 5,44 | 5,45 | -3,20% | 1.559.715,00 |
| 04.04.2024 | 5,77 | 5,86 | 5,54 | 5,63 | -0,35% | 2.063.756,00 |
| 03.04.2024 | 5,68 | 5,75 | 5,50 | 5,65 | -1,91% | 2.205.483,00 |
| 02.04.2024 | 5,77 | 5,85 | 5,66 | 5,76 | -3,19% | 3.421.968,00 |
| 01.04.2024 | 6,62 | 6,64 | 5,90 | 5,95 | -8,46% | 3.634.773,00 |
| 28.03.2024 | 6,87 | 6,90 | 6,44 | 6,50 | -5,25% | 3.047.383,00 |
| 27.03.2024 | 6,49 | 6,88 | 6,39 | 6,86 | 6,36% | 2.147.462,00 |
| 26.03.2024 | 6,78 | 6,82 | 6,44 | 6,45 | -4,02% | 2.609.063,00 |
| 25.03.2024 | 7,23 | 7,32 | 6,70 | 6,72 | -6,93% | 2.590.299,00 |
| 22.03.2024 | 7,54 | 7,59 | 7,20 | 7,22 | -4,05% | 1.768.014,00 |
| 21.03.2024 | 6,99 | 7,70 | 6,97 | 7,53 | 7,73% | 3.442.923,00 |
| 20.03.2024 | 6,57 | 7,01 | 6,48 | 6,99 | 6,32% | 2.477.715,00 |
| 19.03.2024 | 6,71 | 6,87 | 6,43 | 6,57 | -3,95% | 2.712.544,00 |
| 18.03.2024 | 7,28 | 7,36 | 6,83 | 6,84 | -5,79% | 2.527.950,00 |
| 15.03.2024 | 6,82 | 7,29 | 6,82 | 7,26 | 5,83% | 4.541.138,00 |
| 14.03.2024 | 7,12 | 7,14 | 6,66 | 6,86 | -4,06% | 3.663.279,00 |
| 13.03.2024 | 7,36 | 7,58 | 7,14 | 7,15 | -3,51% | 2.759.543,00 |
| 12.03.2024 | 7,81 | 7,87 | 7,29 | 7,41 | -5,48% | 1.488.248,00 |
| 11.03.2024 | 7,75 | 7,94 | 7,72 | 7,84 | 0,64% | 1.599.070,00 |
| 08.03.2024 | 7,78 | 8,02 | 7,68 | 7,79 | 1,96% | 1.772.891,00 |
| 07.03.2024 | 7,54 | 7,75 | 7,54 | 7,64 | 2,00% | 2.049.928,00 |
| 06.03.2024 | 7,73 | 7,75 | 7,43 | 7,49 | -1,71% | 1.688.039,00 |
| 05.03.2024 | 7,71 | 7,96 | 7,58 | 7,62 | -3,42% | 2.039.387,00 |
| 04.03.2024 | 7,82 | 8,00 | 7,79 | 7,89 | 1,15% | 2.621.851,00 |
| 01.03.2024 | 7,88 | 7,90 | 7,39 | 7,80 | -1,02% | 2.239.505,00 |
| 29.02.2024 | 7,94 | 8,05 | 7,76 | 7,88 | 1,94% | 2.008.256,00 |
| 28.02.2024 | 7,62 | 7,86 | 7,61 | 7,73 | -0,64% | 1.645.854,00 |
| 27.02.2024 | 7,53 | 7,91 | 7,46 | 7,78 | 4,29% | 2.395.100,00 |
| 26.02.2024 | 7,33 | 7,52 | 7,32 | 7,46 | 0,95% | 1.696.702,00 |
| 23.02.2024 | 6,93 | 7,43 | 6,90 | 7,39 | 7,10% | 1.957.850,00 |
| 22.02.2024 | 6,83 | 7,12 | 6,72 | 6,90 | 0,00% | 2.371.281,00 |
| 21.02.2024 | 7,50 | 7,59 | 6,85 | 6,90 | -9,09% | 6.505.310,00 |
| 20.02.2024 | 7,60 | 7,81 | 7,53 | 7,59 | -3,56% | 1.694.515,00 |
| 16.02.2024 | 7,78 | 7,99 | 7,59 | 7,87 | -0,38% | 2.265.808,00 |
| 15.02.2024 | 7,67 | 8,01 | 7,64 | 7,90 | 3,27% | 2.131.967,00 |
| 14.02.2024 | 7,76 | 7,82 | 7,45 | 7,65 | 1,46% | 2.354.408,00 |
| 13.02.2024 | 7,70 | 7,83 | 7,43 | 7,54 | -7,94% | 3.741.149,00 |
| 12.02.2024 | 7,80 | 8,21 | 7,77 | 8,19 | 6,36% | 3.131.882,00 |
| 09.02.2024 | 7,73 | 7,86 | 7,50 | 7,70 | 0,39% | 1.959.697,00 |
| 08.02.2024 | 7,34 | 7,77 | 7,20 | 7,67 | 4,35% | 3.438.950,00 |
| 07.02.2024 | 7,61 | 7,73 | 7,29 | 7,35 | -3,42% | 4.313.481,00 |
| 06.02.2024 | 6,57 | 7,70 | 6,53 | 7,61 | 15,83% | 5.337.740,00 |
| 05.02.2024 | 6,91 | 7,28 | 6,51 | 6,57 | -6,14% | 3.027.256,00 |
| 02.02.2024 | 7,27 | 7,97 | 6,71 | 7,00 | 2,49% | 8.283.257,00 |
| 01.02.2024 | 6,80 | 7,01 | 6,57 | 6,83 | 1,79% | 3.761.088,00 |
| 31.01.2024 | 6,93 | 7,11 | 6,69 | 6,71 | -3,73% | 5.431.861,00 |
| 30.01.2024 | 7,18 | 7,21 | 6,96 | 6,97 | -2,92% | 2.315.570,00 |
| 29.01.2024 | 6,85 | 7,18 | 6,78 | 7,18 | 4,82% | 2.346.285,00 |
| 26.01.2024 | 6,81 | 7,01 | 6,80 | 6,85 | 0,74% | 1.584.954,00 |
| 25.01.2024 | 6,97 | 7,01 | 6,71 | 6,80 | -0,44% | 1.502.306,00 |
| 24.01.2024 | 7,17 | 7,29 | 6,74 | 6,83 | -2,29% | 1.805.551,00 |
| 23.01.2024 | 7,30 | 7,35 | 6,95 | 6,99 | -1,83% | 1.883.136,00 |
| 22.01.2024 | 6,87 | 7,19 | 6,84 | 7,12 | 5,33% | 2.828.377,00 |
| 19.01.2024 | 6,97 | 6,97 | 6,71 | 6,76 | -2,59% | 2.140.214,00 |
| 18.01.2024 | 6,68 | 6,96 | 6,66 | 6,94 | 5,63% | 1.893.831,00 |
| 17.01.2024 | 6,63 | 6,77 | 6,49 | 6,57 | -3,10% | 1.694.069,00 |
| 16.01.2024 | 6,47 | 6,79 | 6,31 | 6,78 | 4,47% | 2.064.437,00 |
| 12.01.2024 | 6,65 | 6,80 | 6,42 | 6,49 | -0,46% | 1.882.128,00 |
| 11.01.2024 | 6,65 | 6,66 | 6,43 | 6,52 | -2,54% | 1.455.864,00 |
| 10.01.2024 | 6,51 | 6,75 | 6,34 | 6,69 | 2,29% | 1.653.269,00 |
| 09.01.2024 | 6,77 | 6,77 | 6,54 | 6,54 | -5,76% | 1.867.511,00 |