Echtzeit-Aktienkurs LeMaitre Vascular Inc.
Bid:
Ask:
Aktienkurse zur LeMaitre Vascular Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 48,61 | 52,78 | 48,55 | 51,45 | 10,36% | - |
| 25.02.2021 | 47,74 | 48,34 | 46,24 | 46,62 | -2,80% | - |
| 24.02.2021 | 48,28 | 48,91 | 46,87 | 47,96 | 1,38% | - |
| 23.02.2021 | 46,90 | 47,62 | 46,15 | 47,31 | -0,94% | - |
| 22.02.2021 | 48,11 | 48,68 | 47,41 | 47,76 | -2,96% | - |
| 19.02.2021 | 49,09 | 50,02 | 48,72 | 49,21 | 1,13% | - |
| 18.02.2021 | 47,64 | 49,29 | 0,00 | 48,66 | 0,79% | - |
| 17.02.2021 | 48,03 | 48,47 | 47,33 | 48,28 | -0,42% | - |
| 16.02.2021 | 49,39 | 49,64 | 48,20 | 48,49 | -1,17% | - |
| 12.02.2021 | 47,43 | 49,53 | 47,40 | 49,06 | 3,46% | - |
| 11.02.2021 | 47,79 | 47,97 | 46,37 | 47,42 | -0,87% | - |
| 10.02.2021 | 48,08 | 49,23 | 46,91 | 47,84 | -1,79% | - |
| 09.02.2021 | 48,74 | 49,36 | 47,37 | 48,71 | 0,93% | - |
| 08.02.2021 | 48,37 | 48,60 | 47,92 | 48,26 | -0,08% | - |
| 05.02.2021 | 48,85 | 49,01 | 47,81 | 48,30 | -0,96% | - |
| 04.02.2021 | 48,97 | 50,20 | 48,30 | 48,77 | 1,99% | - |
| 03.02.2021 | 46,32 | 48,46 | 46,11 | 47,82 | 1,77% | - |
| 02.02.2021 | 47,64 | 47,65 | 45,91 | 46,99 | -2,32% | - |
| 01.02.2021 | 47,80 | 48,46 | 46,93 | 48,10 | 0,44% | - |
| 29.01.2021 | 48,37 | 49,43 | 0,00 | 47,89 | -1,17% | - |
| 28.01.2021 | 49,33 | 50,03 | 47,89 | 48,46 | -0,64% | - |
| 27.01.2021 | 47,40 | 49,91 | 46,53 | 48,77 | 2,66% | - |
| 26.01.2021 | 47,38 | 47,62 | 47,37 | 47,50 | 1,48% | - |
| 25.01.2021 | 46,60 | 46,81 | 46,60 | 46,81 | 2,91% | - |
| 22.01.2021 | 44,86 | 46,01 | 44,71 | 45,48 | 1,71% | - |
| 21.01.2021 | 44,86 | 44,87 | 44,71 | 44,72 | -0,47% | - |
| 20.01.2021 | 45,62 | 45,63 | 44,27 | 44,93 | 0,68% | - |
| 19.01.2021 | 43,11 | 44,91 | 43,09 | 44,62 | 4,64% | - |
| 15.01.2021 | 42,33 | 43,45 | 41,81 | 42,64 | -1,18% | - |
| 14.01.2021 | 42,86 | 44,64 | 42,59 | 43,15 | 3,66% | - |
| 13.01.2021 | 41,37 | 41,91 | 40,60 | 41,63 | -0,12% | - |
| 12.01.2021 | 42,55 | 42,60 | 41,10 | 41,68 | -2,18% | - |
| 11.01.2021 | 42,42 | 42,84 | 42,19 | 42,61 | -1,07% | - |
| 08.01.2021 | 42,75 | 43,63 | 42,16 | 43,07 | 0,16% | - |
| 07.01.2021 | 42,68 | 43,46 | 41,95 | 43,00 | -0,06% | - |
| 06.01.2021 | 43,02 | 43,02 | 43,02 | 43,02 | 3,50% | - |
| 05.01.2021 | 40,83 | 42,27 | 40,63 | 41,57 | 3,36% | - |
| 04.01.2021 | 40,90 | 40,90 | 39,32 | 40,22 | -0,80% | - |
| 31.12.2020 | 39,62 | 41,10 | 39,62 | 40,54 | 2,78% | - |
| 30.12.2020 | 39,42 | 39,81 | 38,73 | 39,45 | 1,99% | - |
| 29.12.2020 | 38,91 | 39,48 | 38,01 | 38,68 | -1,10% | - |
| 28.12.2020 | 38,65 | 39,11 | 37,57 | 39,11 | 2,22% | - |
| 24.12.2020 | 38,43 | 38,83 | 38,07 | 38,26 | -0,05% | - |
| 23.12.2020 | 37,94 | 39,12 | 37,91 | 38,28 | 2,45% | - |
| 22.12.2020 | 38,16 | 38,24 | 36,90 | 37,36 | -2,22% | - |
| 21.12.2020 | 37,10 | 39,07 | 37,02 | 38,21 | 0,65% | - |
| 18.12.2020 | 37,12 | 38,51 | 37,05 | 37,97 | 2,73% | - |
| 17.12.2020 | 36,96 | 37,18 | 36,46 | 36,96 | 11,71% | - |
| 16.12.2020 | 36,61 | 37,22 | 27,76 | 33,08 | -8,34% | - |
| 15.12.2020 | 35,48 | 36,79 | 35,05 | 36,09 | 3,42% | - |
| 14.12.2020 | 35,44 | 38,58 | 33,35 | 34,90 | 0,98% | - |
| 11.12.2020 | 35,35 | 35,56 | 34,10 | 34,56 | -3,09% | - |
| 10.12.2020 | 36,02 | 36,46 | 35,24 | 35,66 | -2,45% | - |
| 09.12.2020 | 36,64 | 37,16 | 35,28 | 36,55 | -1,48% | - |
| 08.12.2020 | 36,28 | 37,13 | 35,71 | 37,10 | 1,34% | - |
| 07.12.2020 | 38,29 | 38,29 | 36,44 | 36,61 | -2,20% | - |
| 04.12.2020 | 37,00 | 37,71 | 36,53 | 37,44 | 2,56% | - |
| 03.12.2020 | 36,25 | 37,32 | 36,18 | 36,50 | -2,13% | - |
| 02.12.2020 | 37,45 | 38,18 | 37,29 | 37,30 | -0,53% | - |
| 01.12.2020 | 39,18 | 39,30 | 37,05 | 37,50 | -10,34% | - |
| 30.11.2020 | 41,82 | 41,82 | 41,82 | 41,82 | 5,34% | - |
| 27.11.2020 | 39,88 | 40,34 | 38,58 | 39,70 | -4,11% | - |
| 25.11.2020 | 41,15 | 41,41 | 41,15 | 41,40 | 0,83% | - |
| 24.11.2020 | 39,68 | 41,30 | 39,59 | 41,06 | 5,40% | - |
| 23.11.2020 | 37,33 | 39,39 | 37,26 | 38,96 | 2,84% | - |
| 20.11.2020 | 37,22 | 38,36 | 37,06 | 37,88 | 1,00% | - |
| 19.11.2020 | 37,36 | 38,17 | 36,91 | 37,51 | -1,48% | - |
| 18.11.2020 | 38,15 | 38,54 | 37,51 | 38,07 | -2,02% | - |
| 17.11.2020 | 37,34 | 39,36 | 37,31 | 38,86 | 2,16% | - |
| 16.11.2020 | 37,96 | 38,60 | 37,79 | 38,04 | 2,31% | - |
| 13.11.2020 | 37,15 | 37,50 | 36,14 | 37,18 | 1,03% | - |
| 12.11.2020 | 36,72 | 37,11 | 36,01 | 36,80 | -0,86% | - |
| 11.11.2020 | 37,21 | 37,84 | 36,64 | 37,12 | -1,05% | - |
| 10.11.2020 | 37,81 | 38,29 | 36,01 | 37,51 | 1,17% | - |
| 09.11.2020 | 36,46 | 38,06 | 36,30 | 37,08 | 4,10% | - |
| 06.11.2020 | 34,96 | 35,80 | 34,77 | 35,62 | 2,96% | - |
| 05.11.2020 | 34,97 | 35,29 | 34,47 | 34,59 | 0,58% | - |
| 04.11.2020 | 34,12 | 35,15 | 33,74 | 34,39 | -0,59% | - |
| 03.11.2020 | 34,60 | 34,60 | 34,60 | 34,60 | 3,18% | - |
| 02.11.2020 | 0,00 | 34,80 | 0,00 | 33,53 | 3,09% | - |
| 30.10.2020 | 35,53 | 36,01 | 32,45 | 32,53 | -8,41% | - |
| 29.10.2020 | 33,80 | 35,52 | 33,48 | 35,51 | 7,80% | - |
| 28.10.2020 | 32,62 | 33,28 | 32,04 | 32,94 | -2,95% | - |
| 27.10.2020 | 33,90 | 33,95 | 33,90 | 33,94 | 2,43% | - |
| 26.10.2020 | 32,61 | 33,31 | 32,51 | 33,14 | -0,82% | - |
| 23.10.2020 | 32,66 | 33,41 | 32,19 | 33,41 | 1,26% | - |
| 22.10.2020 | 31,67 | 33,00 | 31,58 | 33,00 | 3,47% | - |
| 21.10.2020 | 31,37 | 32,40 | 31,13 | 31,89 | -0,42% | - |
| 20.10.2020 | 32,33 | 32,58 | 31,59 | 32,03 | -1,14% | - |
| 19.10.2020 | 32,80 | 32,82 | 31,95 | 32,40 | -1,85% | - |
| 16.10.2020 | 31,97 | 33,01 | 31,97 | 33,01 | 1,07% | - |
| 15.10.2020 | 32,52 | 32,83 | 31,59 | 32,66 | 1,07% | - |
| 14.10.2020 | 33,47 | 33,47 | 32,31 | 32,31 | -2,12% | - |
| 13.10.2020 | 33,46 | 33,69 | 32,69 | 33,01 | -0,96% | - |
| 12.10.2020 | 33,85 | 34,21 | 32,73 | 33,33 | -0,16% | - |
| 09.10.2020 | 32,89 | 33,52 | 32,67 | 33,39 | 3,18% | - |
| 08.10.2020 | 31,89 | 32,69 | 31,66 | 32,36 | 0,79% | - |
| 07.10.2020 | 32,03 | 32,30 | 31,29 | 32,10 | 0,80% | - |
| 06.10.2020 | 33,21 | 33,21 | 31,57 | 31,85 | -0,58% | - |
| 05.10.2020 | 32,35 | 32,79 | 31,80 | 32,03 | 0,50% | - |