75,877$
-0,03%
Echtzeit-Aktienkurs LeMaitre Vascular Inc.
Bid:
Ask:
Aktienkurse zur LeMaitre Vascular Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2024 | 75,32 | 76,19 | 74,21 | 75,90 | 1,20% | 253.869,00 |
| 06.05.2024 | 74,12 | 76,24 | 74,12 | 75,00 | 1,05% | 523.407,00 |
| 03.05.2024 | 72,00 | 74,45 | 69,82 | 74,22 | 11,16% | 329.984,00 |
| 02.05.2024 | 66,78 | 67,56 | 65,16 | 66,77 | 0,20% | 176.662,00 |
| 01.05.2024 | 64,80 | 67,57 | 64,80 | 66,64 | 2,84% | 174.237,00 |
| 30.04.2024 | 65,78 | 66,20 | 64,44 | 64,80 | -2,17% | 154.357,00 |
| 29.04.2024 | 65,73 | 66,83 | 65,73 | 66,24 | 1,19% | 141.141,00 |
| 26.04.2024 | 65,34 | 67,01 | 64,27 | 65,46 | 3,92% | 117.291,00 |
| 25.04.2024 | 63,50 | 63,50 | 62,50 | 62,99 | -1,62% | 71.584,00 |
| 24.04.2024 | 63,72 | 64,67 | 63,12 | 64,03 | -0,30% | 74.171,00 |
| 23.04.2024 | 62,77 | 64,42 | 62,77 | 64,22 | 2,56% | 69.725,00 |
| 22.04.2024 | 63,24 | 63,51 | 62,40 | 62,62 | -1,01% | 107.715,00 |
| 19.04.2024 | 62,39 | 63,78 | 62,39 | 63,26 | 1,01% | 163.060,00 |
| 18.04.2024 | 63,04 | 63,49 | 62,51 | 62,63 | -0,65% | 85.261,00 |
| 17.04.2024 | 64,20 | 64,20 | 63,04 | 63,04 | -1,68% | 59.280,00 |
| 16.04.2024 | 64,04 | 64,44 | 63,30 | 64,12 | -0,51% | 54.234,00 |
| 15.04.2024 | 65,10 | 65,10 | 63,97 | 64,45 | -0,31% | 80.610,00 |
| 12.04.2024 | 65,00 | 65,46 | 63,77 | 64,65 | -1,54% | 99.549,00 |
| 11.04.2024 | 66,97 | 66,99 | 65,19 | 65,66 | -2,10% | 103.959,00 |
| 10.04.2024 | 65,90 | 67,19 | 65,90 | 67,07 | 0,07% | 182.540,00 |
| 09.04.2024 | 65,52 | 67,26 | 65,33 | 67,02 | 2,68% | 98.517,00 |
| 08.04.2024 | 64,45 | 65,33 | 63,75 | 65,27 | 1,46% | 75.265,00 |
| 05.04.2024 | 63,27 | 64,64 | 63,16 | 64,33 | 0,86% | 125.863,00 |
| 04.04.2024 | 64,20 | 64,58 | 63,47 | 63,78 | -0,03% | 79.733,00 |
| 03.04.2024 | 63,68 | 64,64 | 63,59 | 63,80 | -0,30% | 97.961,00 |
| 02.04.2024 | 65,19 | 65,19 | 63,74 | 63,99 | -2,93% | 122.322,00 |
| 01.04.2024 | 66,32 | 67,42 | 65,20 | 65,92 | -0,66% | 68.877,00 |
| 28.03.2024 | 67,36 | 67,81 | 66,15 | 66,36 | -1,25% | 100.577,00 |
| 27.03.2024 | 66,57 | 67,27 | 66,07 | 67,20 | 1,97% | 87.472,00 |
| 26.03.2024 | 66,00 | 66,70 | 65,42 | 65,90 | 0,80% | 107.696,00 |
| 25.03.2024 | 66,90 | 67,66 | 65,19 | 65,38 | -1,60% | 75.891,00 |
| 22.03.2024 | 67,62 | 67,80 | 66,19 | 66,44 | -1,34% | 73.688,00 |
| 21.03.2024 | 67,63 | 68,14 | 67,14 | 67,34 | 0,42% | 71.597,00 |
| 20.03.2024 | 67,14 | 67,37 | 65,71 | 67,06 | -0,01% | 109.959,00 |
| 19.03.2024 | 66,24 | 67,41 | 66,24 | 67,07 | 0,55% | 89.862,00 |
| 18.03.2024 | 66,99 | 67,71 | 66,53 | 66,70 | -0,21% | 67.815,00 |
| 15.03.2024 | 66,77 | 67,69 | 66,13 | 66,84 | -0,98% | 218.913,00 |
| 14.03.2024 | 66,73 | 67,87 | 65,95 | 67,50 | 1,34% | 162.100,00 |
| 13.03.2024 | 66,17 | 66,76 | 65,76 | 66,61 | 0,60% | 96.330,00 |
| 12.03.2024 | 65,04 | 66,29 | 64,54 | 66,21 | 2,21% | 110.995,00 |
| 11.03.2024 | 67,00 | 67,01 | 64,52 | 64,78 | -3,60% | 153.475,00 |
| 08.03.2024 | 68,64 | 69,63 | 67,20 | 67,20 | -2,10% | 104.573,00 |
| 07.03.2024 | 68,44 | 69,18 | 67,77 | 68,64 | 1,21% | 93.620,00 |
| 06.03.2024 | 67,53 | 67,95 | 66,15 | 67,82 | 0,56% | 156.793,00 |
| 05.03.2024 | 67,24 | 68,18 | 65,88 | 67,44 | -0,74% | 224.001,00 |
| 04.03.2024 | 67,56 | 68,96 | 67,53 | 67,94 | 0,56% | 146.739,00 |
| 01.03.2024 | 70,00 | 70,00 | 66,64 | 67,56 | -3,33% | 263.737,00 |
| 29.02.2024 | 71,19 | 71,96 | 67,50 | 69,89 | -1,65% | 386.817,00 |
| 28.02.2024 | 65,00 | 74,64 | 64,99 | 71,06 | 14,43% | 535.752,00 |
| 27.02.2024 | 61,83 | 63,05 | 61,20 | 62,10 | 0,68% | 149.858,00 |
| 26.02.2024 | 61,87 | 62,88 | 61,09 | 61,68 | -0,82% | 150.794,00 |
| 23.02.2024 | 60,61 | 62,36 | 59,87 | 62,19 | 2,52% | 85.226,00 |
| 22.02.2024 | 62,83 | 62,95 | 60,39 | 60,66 | -2,62% | 114.979,00 |
| 21.02.2024 | 62,24 | 62,64 | 61,73 | 62,29 | -0,32% | 82.850,00 |
| 20.02.2024 | 61,82 | 62,82 | 61,79 | 62,49 | -0,10% | 110.926,00 |
| 16.02.2024 | 61,95 | 63,45 | 61,89 | 62,55 | 0,87% | 103.772,00 |
| 15.02.2024 | 61,23 | 62,36 | 60,85 | 62,01 | 2,38% | 132.819,00 |
| 14.02.2024 | 59,68 | 60,60 | 59,04 | 60,57 | 2,71% | 88.635,00 |
| 13.02.2024 | 60,94 | 61,27 | 58,66 | 58,97 | -5,27% | 118.116,00 |
| 12.02.2024 | 61,48 | 63,45 | 61,35 | 62,25 | 1,25% | 121.938,00 |
| 09.02.2024 | 61,84 | 62,00 | 61,00 | 61,48 | 0,46% | 77.080,00 |
| 08.02.2024 | 59,35 | 61,75 | 58,81 | 61,20 | 3,25% | 132.528,00 |
| 07.02.2024 | 60,19 | 60,19 | 58,41 | 59,28 | -1,62% | 65.494,00 |
| 06.02.2024 | 57,92 | 60,36 | 57,60 | 60,25 | 3,77% | 114.319,00 |
| 05.02.2024 | 58,02 | 58,69 | 57,60 | 58,06 | -1,09% | 74.443,00 |
| 02.02.2024 | 58,03 | 59,01 | 57,55 | 58,70 | -0,15% | 71.018,00 |
| 01.02.2024 | 58,21 | 58,83 | 57,31 | 58,79 | 1,29% | 82.773,00 |
| 31.01.2024 | 58,43 | 59,33 | 56,61 | 58,04 | -0,27% | 115.676,00 |
| 30.01.2024 | 57,85 | 58,27 | 57,52 | 58,20 | -0,05% | 50.352,00 |
| 29.01.2024 | 56,56 | 58,25 | 56,04 | 58,23 | 2,84% | 66.784,00 |
| 26.01.2024 | 57,92 | 57,92 | 56,50 | 56,62 | -1,55% | 59.952,00 |
| 25.01.2024 | 58,45 | 58,45 | 56,93 | 57,51 | 0,09% | 59.342,00 |
| 24.01.2024 | 59,38 | 59,38 | 57,42 | 57,46 | -1,91% | 88.575,00 |
| 23.01.2024 | 59,60 | 59,60 | 57,79 | 58,58 | -0,49% | 79.941,00 |
| 22.01.2024 | 57,90 | 59,08 | 56,76 | 58,87 | 2,12% | 88.084,00 |
| 19.01.2024 | 58,26 | 58,41 | 56,86 | 57,65 | -0,62% | 64.191,00 |
| 18.01.2024 | 57,08 | 58,01 | 56,85 | 58,01 | 2,00% | 78.306,00 |
| 17.01.2024 | 56,06 | 56,93 | 56,06 | 56,87 | 0,58% | 71.056,00 |
| 16.01.2024 | 55,68 | 56,97 | 55,04 | 56,54 | 1,53% | 121.181,00 |
| 12.01.2024 | 55,82 | 56,32 | 54,78 | 55,69 | 0,76% | 108.206,00 |
| 11.01.2024 | 55,71 | 56,36 | 54,61 | 55,27 | -1,20% | 92.995,00 |
| 10.01.2024 | 55,17 | 55,98 | 54,89 | 55,94 | 1,52% | 67.681,00 |
| 09.01.2024 | 55,06 | 56,21 | 55,06 | 55,10 | -1,34% | 58.824,00 |
| 08.01.2024 | 54,34 | 56,02 | 54,03 | 55,85 | 3,43% | 76.934,00 |
| 05.01.2024 | 53,69 | 54,45 | 52,88 | 54,00 | -0,31% | 87.091,00 |
| 04.01.2024 | 54,25 | 54,80 | 53,57 | 54,17 | 0,43% | 101.103,00 |
| 03.01.2024 | 56,49 | 56,49 | 53,88 | 53,94 | -4,70% | 136.651,00 |
| 02.01.2024 | 56,34 | 57,36 | 56,17 | 56,60 | -0,28% | 138.256,00 |
| 29.12.2023 | 58,31 | 58,31 | 56,55 | 56,76 | -2,82% | 93.463,00 |
| 28.12.2023 | 57,71 | 58,60 | 57,71 | 58,41 | 1,23% | 78.144,00 |
| 27.12.2023 | 57,67 | 57,96 | 57,53 | 57,70 | 0,34% | 68.144,00 |
| 26.12.2023 | 57,02 | 57,85 | 56,74 | 57,51 | 1,01% | 56.128,00 |
| 22.12.2023 | 56,91 | 57,53 | 55,12 | 56,93 | 0,46% | 56.584,00 |
| 21.12.2023 | 55,19 | 56,90 | 55,19 | 56,67 | 3,26% | 69.660,00 |
| 20.12.2023 | 56,01 | 56,06 | 54,84 | 54,88 | -2,02% | 90.075,00 |
| 19.12.2023 | 55,74 | 57,26 | 55,58 | 56,01 | 1,36% | 83.080,00 |
| 18.12.2023 | 55,45 | 56,20 | 55,00 | 55,26 | -0,59% | 70.120,00 |
| 15.12.2023 | 56,61 | 57,34 | 55,02 | 55,59 | -1,14% | 342.460,00 |
| 14.12.2023 | 54,89 | 57,30 | 54,75 | 56,23 | 3,82% | 129.855,00 |
| 13.12.2023 | 53,62 | 54,58 | 52,79 | 54,16 | 0,65% | 183.042,00 |