15,900€
2,58%
Echtzeit-Aktienkurs Lakeland Industries Inc.
Bid:
Ask:
Aktienkurse zur Lakeland Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 15,80 | 15,90 | 15,80 | 15,90 | 2,58% | - |
| 30.04.2024 | 15,90 | 15,90 | 15,40 | 15,50 | -2,21% | - |
| 29.04.2024 | 16,05 | 16,25 | 15,70 | 15,85 | -0,31% | - |
| 26.04.2024 | 15,60 | 15,95 | 15,50 | 15,90 | 4,26% | - |
| 25.04.2024 | 15,70 | 15,80 | 15,25 | 15,25 | -3,48% | - |
| 24.04.2024 | 15,40 | 16,00 | 15,40 | 15,80 | 3,95% | 1.021,00 |
| 23.04.2024 | 15,25 | 15,45 | 15,05 | 15,20 | -0,65% | - |
| 22.04.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 0,99% | 20,00 |
| 19.04.2024 | 15,35 | 15,40 | 15,05 | 15,15 | 3,06% | - |
| 18.04.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -2,00% | 1,00 |
| 17.04.2024 | 14,95 | 15,40 | 14,90 | 15,00 | 1,69% | - |
| 16.04.2024 | 14,80 | 14,95 | 14,20 | 14,75 | -4,53% | - |
| 15.04.2024 | 15,80 | 16,05 | 15,35 | 15,45 | -3,74% | - |
| 12.04.2024 | 15,75 | 16,65 | 15,50 | 16,05 | 2,56% | - |
| 11.04.2024 | 16,50 | 16,50 | 14,95 | 15,65 | -6,01% | - |
| 10.04.2024 | 16,10 | 16,65 | 16,00 | 16,65 | 1,22% | - |
| 09.04.2024 | 16,70 | 16,80 | 16,35 | 16,45 | -5,46% | - |
| 08.04.2024 | 17,00 | 17,40 | 17,00 | 17,40 | 1,16% | 3,00 |
| 05.04.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -1,71% | 200,00 |
| 04.04.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 2,34% | 200,00 |
| 03.04.2024 | 16,50 | 17,50 | 16,50 | 17,10 | 2,40% | - |
| 02.04.2024 | 16,60 | 16,85 | 16,50 | 16,70 | 1,83% | - |
| 28.03.2024 | 15,10 | 16,40 | 15,10 | 16,40 | 10,44% | 499,00 |
| 27.03.2024 | 14,65 | 15,00 | 14,55 | 14,85 | -1,33% | - |
| 26.03.2024 | 14,45 | 15,45 | 14,45 | 15,05 | 5,24% | - |
| 25.03.2024 | 14,40 | 14,70 | 14,20 | 14,30 | -1,38% | - |
| 22.03.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 0,69% | 100,00 |
| 21.03.2024 | 14,35 | 14,55 | 14,20 | 14,40 | 0,35% | - |
| 20.03.2024 | 14,35 | 14,65 | 14,20 | 14,35 | -1,37% | - |
| 19.03.2024 | 14,50 | 14,65 | 14,10 | 14,55 | -1,69% | - |
| 18.03.2024 | 14,80 | 15,10 | 14,35 | 14,80 | 3,50% | - |
| 15.03.2024 | 14,25 | 14,60 | 14,25 | 14,30 | -1,38% | - |
| 14.03.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 0,69% | 1,00 |
| 13.03.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 1,41% | 31,00 |
| 12.03.2024 | 14,20 | 14,20 | 14,20 | 14,20 | -6,58% | 80,00 |
| 11.03.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | 5,00 |
| 07.03.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -8,98% | 2,00 |
| 23.02.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 3,73% | 400,00 |
| 22.02.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 5,92% | 368,00 |
| 20.02.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -5,00% | 295,00 |
| 15.02.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -0,62% | 120,00 |
| 08.02.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -7,47% | 1,00 |
| 07.02.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 1,75% | 2,00 |
| 31.01.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 2,40% | 295,00 |
| 22.01.2024 | 16,40 | 16,70 | 16,40 | 16,70 | 3,09% | 760,00 |
| 17.01.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 2,53% | 100,00 |
| 11.01.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -1,25% | 70,00 |
| 08.01.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -1,84% | 52,00 |
| 29.12.2023 | 16,30 | 16,30 | 16,30 | 16,30 | -1,21% | 1,00 |
| 28.12.2023 | 16,50 | 16,50 | 16,50 | 16,50 | 4,43% | 44,00 |
| 27.12.2023 | 15,80 | 15,80 | 15,80 | 15,80 | -1,86% | 163,00 |
| 21.12.2023 | 16,10 | 16,10 | 16,10 | 16,10 | -0,62% | 1,00 |
| 20.12.2023 | 16,20 | 16,20 | 16,20 | 16,20 | 5,19% | 67,00 |
| 18.12.2023 | 15,40 | 15,40 | 15,40 | 15,40 | 8,45% | 1,00 |
| 14.12.2023 | 14,20 | 14,20 | 14,20 | 14,20 | 1,43% | 1,00 |
| 13.12.2023 | 14,00 | 14,00 | 14,00 | 14,00 | -2,10% | 219,00 |
| 07.12.2023 | 13,90 | 14,30 | 13,90 | 14,30 | 5,15% | 242,00 |
| 04.12.2023 | 13,60 | 13,60 | 13,60 | 13,60 | 4,62% | 152,00 |
| 17.11.2023 | 13,00 | 13,00 | 13,00 | 13,00 | -1,52% | 350,00 |
| 14.11.2023 | 13,20 | 13,20 | 13,20 | 13,20 | -5,04% | 200,00 |
| 07.11.2023 | 13,90 | 13,90 | 13,90 | 13,90 | -1,42% | 2,00 |
| 16.10.2023 | 14,10 | 14,10 | 14,10 | 14,10 | -2,08% | 100,00 |
| 12.10.2023 | 14,40 | 14,40 | 14,40 | 14,40 | -1,37% | 1,00 |
| 09.10.2023 | 14,60 | 14,60 | 14,60 | 14,60 | 0,69% | 2,00 |
| 05.10.2023 | 14,50 | 14,50 | 14,50 | 14,50 | 4,32% | 189,00 |
| 15.09.2023 | 13,90 | 13,90 | 13,90 | 13,90 | -1,42% | 5,00 |
| 12.09.2023 | 14,10 | 14,10 | 14,10 | 14,10 | -1,40% | 12,00 |
| 08.09.2023 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | 1,00 |
| 07.09.2023 | 13,10 | 14,30 | 13,10 | 14,30 | 5,93% | 1.172,00 |
| 07.08.2023 | 13,80 | 13,80 | 13,50 | 13,50 | -0,74% | 1.492,00 |
| 28.07.2023 | 13,60 | 13,60 | 13,60 | 13,60 | 2,26% | 4.400,00 |
| 13.07.2023 | 13,30 | 13,30 | 13,30 | 13,30 | -0,75% | 7,00 |
| 07.07.2023 | 13,40 | 13,40 | 13,40 | 13,40 | 3,88% | 2,00 |
| 28.06.2023 | 12,90 | 12,90 | 12,90 | 12,90 | -1,53% | 46,00 |
| 26.06.2023 | 13,10 | 13,10 | 13,10 | 13,10 | 1,55% | 875,00 |
| 20.06.2023 | 12,90 | 12,90 | 12,90 | 12,90 | -0,77% | 300,00 |
| 16.06.2023 | 11,60 | 13,00 | 11,60 | 13,00 | 5,69% | 3.190,00 |
| 13.06.2023 | 12,30 | 12,30 | 12,30 | 12,30 | -2,38% | 100,00 |
| 12.06.2023 | 12,60 | 12,60 | 12,60 | 12,60 | -8,70% | 120,00 |
| 08.06.2023 | 13,80 | 13,80 | 13,80 | 13,80 | 27,78% | 360,00 |
| 07.06.2023 | 10,80 | 10,80 | 10,80 | 10,80 | 1,89% | 2,00 |
| 06.06.2023 | 10,60 | 10,60 | 10,60 | 10,60 | 7,61% | 294,00 |
| 16.05.2023 | 9,85 | 9,85 | 9,85 | 9,85 | -3,43% | 1,00 |
| 11.05.2023 | 10,20 | 10,20 | 10,20 | 10,20 | -4,67% | 30,00 |
| 08.05.2023 | 10,90 | 10,90 | 10,70 | 10,70 | 0,00% | 32,00 |
| 03.05.2023 | 10,70 | 10,70 | 10,70 | 10,70 | -1,83% | 1,00 |
| 24.04.2023 | 10,90 | 10,90 | 10,90 | 10,90 | -2,68% | 700,00 |
| 20.04.2023 | 11,20 | 11,20 | 11,20 | 11,20 | -12,50% | 1,00 |
| 13.04.2023 | 12,80 | 12,80 | 12,80 | 12,80 | -4,48% | 1,00 |
| 11.04.2023 | 13,40 | 13,40 | 13,40 | 13,40 | 1,09% | 2,00 |
| 23.03.2023 | 13,26 | 13,26 | 13,26 | 13,26 | -3,46% | 4,00 |
| 10.03.2023 | 13,73 | 13,73 | 13,73 | 13,73 | -5,89% | 10,00 |
| 07.03.2023 | 14,59 | 14,59 | 14,59 | 14,59 | 4,89% | 2,00 |
| 01.03.2023 | 13,91 | 13,91 | 13,91 | 13,91 | -5,15% | 87,00 |
| 21.02.2023 | 14,67 | 14,67 | 14,67 | 14,67 | 1,59% | 52,00 |
| 15.02.2023 | 14,44 | 14,44 | 14,44 | 14,44 | 6,06% | 586,00 |
| 09.02.2023 | 13,47 | 13,61 | 13,47 | 13,61 | -0,48% | 7,00 |
| 07.02.2023 | 13,68 | 13,68 | 13,68 | 13,68 | 3,32% | 2,00 |
| 06.02.2023 | 13,24 | 13,24 | 13,24 | 13,24 | -3,11% | 10,00 |
| 09.01.2023 | 13,66 | 13,66 | 13,66 | 13,66 | 5,32% | 2,00 |