17,189$
2,99%
Echtzeit-Aktienkurs Lakeland Industries Inc.
Bid:
Ask:
Aktienkurse zur Lakeland Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 16,53 | 17,20 | 16,53 | 17,15 | 2,76% | 26.492,00 |
| 25.04.2024 | 16,89 | 16,89 | 16,28 | 16,69 | -1,18% | 13.282,00 |
| 24.04.2024 | 16,71 | 17,28 | 16,71 | 16,89 | 3,56% | 32.132,00 |
| 23.04.2024 | 16,32 | 16,43 | 16,09 | 16,31 | 0,49% | 14.799,00 |
| 22.04.2024 | 16,59 | 16,86 | 16,23 | 16,23 | -1,52% | 35.501,00 |
| 19.04.2024 | 16,50 | 16,50 | 16,01 | 16,48 | 0,14% | 21.668,00 |
| 18.04.2024 | 16,15 | 16,47 | 16,00 | 16,46 | 4,16% | 26.308,00 |
| 17.04.2024 | 16,05 | 16,30 | 15,55 | 15,80 | -0,57% | 17.502,00 |
| 16.04.2024 | 15,76 | 15,99 | 15,10 | 15,89 | 0,82% | 81.752,00 |
| 15.04.2024 | 16,81 | 16,99 | 15,53 | 15,76 | -6,25% | 74.147,00 |
| 12.04.2024 | 16,82 | 17,50 | 16,71 | 16,81 | 0,06% | 49.325,00 |
| 11.04.2024 | 17,00 | 17,12 | 16,02 | 16,80 | -4,28% | 75.288,00 |
| 10.04.2024 | 17,56 | 18,01 | 17,28 | 17,55 | 0,69% | 42.927,00 |
| 09.04.2024 | 18,27 | 18,27 | 17,27 | 17,43 | -4,07% | 19.775,00 |
| 08.04.2024 | 18,77 | 19,08 | 18,10 | 18,17 | -2,42% | 15.219,00 |
| 05.04.2024 | 18,49 | 18,90 | 18,35 | 18,62 | 2,76% | 16.559,00 |
| 04.04.2024 | 18,87 | 19,20 | 18,06 | 18,12 | -2,63% | 21.064,00 |
| 03.04.2024 | 18,04 | 18,81 | 17,86 | 18,61 | 5,86% | 26.855,00 |
| 02.04.2024 | 17,92 | 18,39 | 17,50 | 17,58 | -1,90% | 26.958,00 |
| 01.04.2024 | 18,39 | 18,77 | 17,76 | 17,92 | -2,08% | 41.081,00 |
| 28.03.2024 | 16,50 | 18,40 | 16,31 | 18,30 | 12,20% | 86.081,00 |
| 27.03.2024 | 15,63 | 16,46 | 15,63 | 16,31 | 4,28% | 25.409,00 |
| 26.03.2024 | 15,81 | 16,55 | 15,63 | 15,64 | 0,06% | 32.670,00 |
| 25.03.2024 | 15,50 | 15,71 | 15,50 | 15,63 | 0,90% | 23.283,00 |
| 22.03.2024 | 15,52 | 15,59 | 15,35 | 15,49 | -0,96% | 10.684,00 |
| 21.03.2024 | 15,39 | 15,72 | 15,39 | 15,64 | -0,06% | 15.617,00 |
| 20.03.2024 | 15,69 | 15,81 | 15,33 | 15,65 | 0,45% | 17.360,00 |
| 19.03.2024 | 15,55 | 15,83 | 15,35 | 15,58 | -0,76% | 39.146,00 |
| 18.03.2024 | 15,89 | 16,39 | 15,70 | 15,70 | -1,88% | 21.775,00 |
| 15.03.2024 | 15,79 | 16,14 | 15,50 | 16,00 | 3,16% | 16.277,00 |
| 14.03.2024 | 15,71 | 15,78 | 15,35 | 15,51 | -2,08% | 13.054,00 |
| 13.03.2024 | 15,41 | 16,22 | 15,40 | 15,84 | 2,59% | 13.107,00 |
| 12.03.2024 | 15,56 | 15,77 | 15,44 | 15,44 | -1,03% | 7.407,00 |
| 11.03.2024 | 16,46 | 16,83 | 15,52 | 15,60 | -6,08% | 26.176,00 |
| 08.03.2024 | 16,60 | 16,63 | 16,23 | 16,61 | 0,12% | 8.130,00 |
| 07.03.2024 | 16,36 | 16,75 | 16,23 | 16,59 | 0,85% | 9.675,00 |
| 06.03.2024 | 16,48 | 16,48 | 16,00 | 16,45 | 3,26% | 17.042,00 |
| 05.03.2024 | 16,05 | 16,30 | 15,83 | 15,93 | -1,06% | 21.307,00 |
| 04.03.2024 | 17,27 | 17,44 | 15,79 | 16,10 | -6,99% | 54.628,00 |
| 01.03.2024 | 17,24 | 17,89 | 17,20 | 17,31 | -3,94% | 8.447,00 |
| 29.02.2024 | 18,59 | 18,59 | 18,00 | 18,02 | -2,33% | 12.302,00 |
| 28.02.2024 | 18,73 | 18,73 | 18,40 | 18,45 | -1,34% | 7.663,00 |
| 27.02.2024 | 18,86 | 18,86 | 18,45 | 18,70 | -1,11% | 6.554,00 |
| 26.02.2024 | 18,39 | 19,33 | 18,39 | 18,91 | 2,77% | 28.172,00 |
| 23.02.2024 | 18,54 | 18,54 | 17,80 | 18,40 | 2,79% | 19.357,00 |
| 22.02.2024 | 16,90 | 18,07 | 16,82 | 17,90 | 5,73% | 48.484,00 |
| 21.02.2024 | 16,88 | 17,38 | 16,88 | 16,93 | -2,03% | 10.436,00 |
| 20.02.2024 | 16,86 | 17,29 | 16,46 | 17,28 | 5,17% | 47.225,00 |
| 16.02.2024 | 17,29 | 17,29 | 16,43 | 16,43 | -4,37% | 9.118,00 |
| 15.02.2024 | 17,67 | 17,76 | 17,04 | 17,18 | -1,94% | 7.080,00 |
| 14.02.2024 | 16,85 | 17,52 | 16,72 | 17,52 | 4,85% | 15.520,00 |
| 13.02.2024 | 17,39 | 17,76 | 16,71 | 16,71 | -6,65% | 20.324,00 |
| 12.02.2024 | 17,79 | 18,24 | 17,57 | 17,90 | 0,62% | 18.258,00 |
| 09.02.2024 | 17,81 | 18,03 | 17,49 | 17,79 | 0,00% | 13.376,00 |
| 08.02.2024 | 17,42 | 18,12 | 17,42 | 17,79 | 1,60% | 7.175,00 |
| 07.02.2024 | 18,25 | 18,59 | 17,50 | 17,51 | -5,20% | 13.139,00 |
| 06.02.2024 | 17,96 | 18,69 | 17,96 | 18,47 | 4,11% | 21.736,00 |
| 05.02.2024 | 18,25 | 18,25 | 17,69 | 17,74 | -1,99% | 11.741,00 |
| 02.02.2024 | 18,27 | 18,27 | 17,66 | 18,10 | -0,73% | 15.347,00 |
| 01.02.2024 | 18,00 | 18,25 | 17,99 | 18,23 | 0,18% | 12.419,00 |
| 31.01.2024 | 18,21 | 18,52 | 18,00 | 18,20 | -0,55% | 10.663,00 |
| 30.01.2024 | 18,73 | 18,73 | 18,24 | 18,30 | -1,13% | 11.624,00 |
| 29.01.2024 | 17,99 | 19,07 | 17,88 | 18,51 | 2,78% | 29.619,00 |
| 26.01.2024 | 18,24 | 18,24 | 17,87 | 18,01 | 0,81% | 8.260,00 |
| 25.01.2024 | 17,74 | 18,03 | 17,51 | 17,87 | -0,20% | 18.436,00 |
| 24.01.2024 | 17,64 | 17,97 | 17,29 | 17,90 | 2,87% | 11.458,00 |
| 23.01.2024 | 18,02 | 18,02 | 17,40 | 17,40 | -3,44% | 15.867,00 |
| 22.01.2024 | 17,56 | 18,26 | 17,44 | 18,02 | 2,97% | 27.103,00 |
| 19.01.2024 | 17,69 | 17,69 | 17,35 | 17,50 | -0,28% | 17.988,00 |
| 18.01.2024 | 18,00 | 18,06 | 17,36 | 17,55 | -1,13% | 13.113,00 |
| 17.01.2024 | 17,98 | 18,07 | 17,71 | 17,75 | -0,56% | 18.975,00 |
| 16.01.2024 | 17,48 | 18,20 | 17,29 | 17,85 | 2,70% | 27.428,00 |
| 12.01.2024 | 17,26 | 17,64 | 17,26 | 17,38 | 0,64% | 11.805,00 |
| 11.01.2024 | 17,54 | 17,60 | 17,02 | 17,27 | -0,80% | 13.867,00 |
| 10.01.2024 | 17,40 | 17,63 | 17,20 | 17,41 | -0,51% | 20.032,00 |
| 09.01.2024 | 17,72 | 18,21 | 17,50 | 17,50 | -2,23% | 17.920,00 |
| 08.01.2024 | 17,55 | 18,18 | 17,12 | 17,90 | 3,47% | 22.340,00 |
| 05.01.2024 | 17,30 | 17,61 | 17,30 | 17,30 | 0,29% | 15.271,00 |
| 04.01.2024 | 17,77 | 18,05 | 17,25 | 17,25 | -4,33% | 14.895,00 |
| 03.01.2024 | 18,30 | 18,30 | 17,86 | 18,03 | -1,80% | 11.424,00 |
| 02.01.2024 | 18,50 | 18,59 | 18,28 | 18,36 | -0,97% | 32.337,00 |
| 29.12.2023 | 18,03 | 18,68 | 18,03 | 18,54 | 1,92% | 15.508,00 |
| 28.12.2023 | 18,30 | 18,53 | 18,00 | 18,19 | -1,57% | 16.127,00 |
| 27.12.2023 | 18,06 | 18,57 | 17,77 | 18,48 | 2,33% | 19.174,00 |
| 26.12.2023 | 18,24 | 18,49 | 17,87 | 18,06 | -0,50% | 17.934,00 |
| 22.12.2023 | 18,25 | 18,57 | 17,57 | 18,15 | -0,06% | 23.349,00 |
| 21.12.2023 | 17,95 | 18,47 | 17,07 | 18,16 | 2,02% | 41.078,00 |
| 20.12.2023 | 18,83 | 19,00 | 17,69 | 17,80 | -5,82% | 43.949,00 |
| 19.12.2023 | 19,47 | 19,66 | 18,62 | 18,90 | 1,12% | 66.124,00 |
| 18.12.2023 | 17,00 | 19,22 | 17,00 | 18,69 | 9,94% | 132.179,00 |
| 15.12.2023 | 15,70 | 17,45 | 15,69 | 17,00 | 8,42% | 119.414,00 |
| 14.12.2023 | 15,60 | 15,69 | 15,35 | 15,68 | 0,32% | 27.017,00 |
| 13.12.2023 | 14,87 | 15,65 | 14,87 | 15,63 | 4,76% | 112.103,00 |
| 12.12.2023 | 14,98 | 15,05 | 14,87 | 14,92 | 0,07% | 20.176,00 |
| 11.12.2023 | 15,15 | 15,30 | 14,08 | 14,91 | -0,67% | 33.561,00 |
| 08.12.2023 | 15,20 | 15,31 | 14,85 | 15,01 | -1,77% | 17.744,00 |
| 07.12.2023 | 15,00 | 15,50 | 15,00 | 15,28 | 3,24% | 53.224,00 |
| 06.12.2023 | 14,67 | 14,95 | 14,52 | 14,80 | 2,42% | 17.625,00 |
| 05.12.2023 | 14,50 | 14,80 | 14,40 | 14,45 | 0,00% | 9.087,00 |
| 04.12.2023 | 14,79 | 15,00 | 14,45 | 14,45 | -3,28% | 21.958,00 |