Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.302,97 +2.125,77 (+4,00%) CMC Crypto 200
1.278,48 +7,74 (+0,61%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
Leslie's, Inc. (LESL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Zeitraum:
02. Mai 2023 - 02. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 02. Mai 2024 | 4,2400 | 4,3800 | 4,1000 | 4,3600 | 4,3600 | 4.005.139 |
| 01. Mai 2024 | 3,9000 | 4,2000 | 3,8400 | 4,1300 | 4,1300 | 4.765.600 |
| 30. Apr. 2024 | 4,0100 | 4,0820 | 3,7900 | 3,9300 | 3,9300 | 4.042.600 |
| 29. Apr. 2024 | 4,0000 | 4,1500 | 3,9500 | 4,1400 | 4,1400 | 4.180.800 |
| 26. Apr. 2024 | 3,9900 | 4,1300 | 3,9350 | 3,9900 | 3,9900 | 6.369.900 |
| 25. Apr. 2024 | 4,1800 | 4,2300 | 3,8800 | 3,9900 | 3,9900 | 8.183.000 |
| 24. Apr. 2024 | 4,5200 | 4,5300 | 4,2000 | 4,2500 | 4,2500 | 2.584.000 |
| 23. Apr. 2024 | 4,4900 | 4,7700 | 4,4700 | 4,5700 | 4,5700 | 3.868.900 |
| 22. Apr. 2024 | 4,4600 | 4,6600 | 4,3900 | 4,4600 | 4,4600 | 4.445.700 |
| 19. Apr. 2024 | 4,3700 | 4,5100 | 4,3200 | 4,4500 | 4,4500 | 5.157.200 |
| 18. Apr. 2024 | 4,3200 | 4,4700 | 4,2300 | 4,4100 | 4,4100 | 4.563.800 |
| 17. Apr. 2024 | 4,3300 | 4,4000 | 4,2700 | 4,3000 | 4,3000 | 4.251.200 |
| 16. Apr. 2024 | 4,3100 | 4,3500 | 4,1600 | 4,2900 | 4,2900 | 4.705.900 |
| 15. Apr. 2024 | 4,6400 | 4,8300 | 4,3700 | 4,3800 | 4,3800 | 5.347.600 |
| 12. Apr. 2024 | 4,5200 | 4,6000 | 4,3600 | 4,5900 | 4,5900 | 3.958.200 |
| 11. Apr. 2024 | 4,7600 | 4,8800 | 4,5800 | 4,5850 | 4,5850 | 3.598.200 |
| 10. Apr. 2024 | 5,0900 | 5,2350 | 4,6400 | 4,7200 | 4,7200 | 6.434.900 |
| 09. Apr. 2024 | 5,4500 | 5,5300 | 5,3400 | 5,4200 | 5,4200 | 2.184.900 |
| 08. Apr. 2024 | 5,5500 | 5,6400 | 5,3500 | 5,3700 | 5,3700 | 2.232.600 |
| 05. Apr. 2024 | 5,5500 | 5,6400 | 5,4350 | 5,4500 | 5,4500 | 1.559.700 |
| 04. Apr. 2024 | 5,7700 | 5,8600 | 5,5400 | 5,6300 | 5,6300 | 2.112.800 |
| 03. Apr. 2024 | 5,6800 | 5,7500 | 5,4950 | 5,6600 | 5,6600 | 2.610.300 |
| 02. Apr. 2024 | 5,7700 | 5,8500 | 5,6600 | 5,7600 | 5,7600 | 3.428.800 |
| 01. Apr. 2024 | 6,6200 | 6,6400 | 5,9000 | 5,9400 | 5,9400 | 4.098.000 |
| 28. März 2024 | 6,8700 | 6,9000 | 6,4400 | 6,5000 | 6,5000 | 3.047.400 |
| 27. März 2024 | 6,4900 | 6,8750 | 6,3900 | 6,8600 | 6,8600 | 2.466.500 |
| 26. März 2024 | 6,7800 | 6,8200 | 6,4400 | 6,4500 | 6,4500 | 2.610.700 |
| 25. März 2024 | 7,2300 | 7,3200 | 6,7000 | 6,7200 | 6,7200 | 2.591.000 |
| 22. März 2024 | 7,5400 | 7,5900 | 7,2000 | 7,2200 | 7,2200 | 1.768.000 |
| 21. März 2024 | 6,9900 | 7,7000 | 6,9700 | 7,5300 | 7,5300 | 3.790.600 |
| 20. März 2024 | 6,5650 | 7,0050 | 6,4750 | 6,9700 | 6,9700 | 2.708.700 |
| 19. März 2024 | 6,7100 | 6,8650 | 6,4300 | 6,5700 | 6,5700 | 2.727.800 |
| 18. März 2024 | 7,2800 | 7,3550 | 6,8300 | 6,8400 | 6,8400 | 2.940.800 |
| 15. März 2024 | 6,8200 | 7,2850 | 6,8200 | 7,2600 | 7,2600 | 4.541.100 |
| 14. März 2024 | 7,1200 | 7,1400 | 6,6600 | 6,8500 | 6,8500 | 4.124.100 |
| 13. März 2024 | 7,3600 | 7,5800 | 7,1400 | 7,1500 | 7,1500 | 2.779.900 |
| 12. März 2024 | 7,8100 | 7,8700 | 7,2850 | 7,4100 | 7,4100 | 1.806.100 |
| 11. März 2024 | 7,7500 | 7,9400 | 7,7150 | 7,8400 | 7,8400 | 1.783.200 |
| 08. März 2024 | 7,7800 | 8,0200 | 7,6800 | 7,7900 | 7,7900 | 1.772.900 |
| 07. März 2024 | 7,5400 | 7,7500 | 7,5400 | 7,6400 | 7,6400 | 2.057.100 |
| 06. März 2024 | 7,7300 | 7,7500 | 7,4300 | 7,4900 | 7,4900 | 1.907.300 |
| 05. März 2024 | 7,7100 | 7,9600 | 7,5800 | 7,6200 | 7,6200 | 2.050.100 |
| 04. März 2024 | 7,8200 | 8,0000 | 7,7900 | 7,8900 | 7,8900 | 2.627.400 |
| 01. März 2024 | 7,8800 | 7,8950 | 7,3900 | 7,8000 | 7,8000 | 2.239.500 |
| 29. Feb. 2024 | 7,9400 | 8,0500 | 7,7600 | 7,9000 | 7,9000 | 2.345.400 |
| 28. Feb. 2024 | 7,6200 | 7,8550 | 7,6100 | 7,7400 | 7,7400 | 1.839.800 |
| 27. Feb. 2024 | 7,5300 | 7,9100 | 7,4600 | 7,7800 | 7,7800 | 2.726.100 |
| 26. Feb. 2024 | 7,3300 | 7,5200 | 7,3200 | 7,4600 | 7,4600 | 1.696.700 |
| 23. Feb. 2024 | 6,9300 | 7,4250 | 6,8950 | 7,3900 | 7,3900 | 1.957.900 |
| 22. Feb. 2024 | 6,8300 | 7,1200 | 6,7200 | 6,9000 | 6,9000 | 2.381.200 |
| 21. Feb. 2024 | 7,5000 | 7,5900 | 6,8500 | 6,8900 | 6,8900 | 6.095.200 |
| 20. Feb. 2024 | 7,6000 | 7,8100 | 7,5300 | 7,5900 | 7,5900 | 1.917.000 |
| 16. Feb. 2024 | 7,7800 | 7,9900 | 7,5900 | 7,8700 | 7,8700 | 2.265.800 |
| 15. Feb. 2024 | 7,6700 | 8,0050 | 7,6400 | 7,9000 | 7,9000 | 2.132.200 |
| 14. Feb. 2024 | 7,7600 | 7,8200 | 7,4500 | 7,6500 | 7,6500 | 2.365.100 |
| 13. Feb. 2024 | 7,7000 | 7,8300 | 7,4300 | 7,5400 | 7,5400 | 3.745.700 |
| 12. Feb. 2024 | 7,8000 | 8,2100 | 7,7700 | 8,1800 | 8,1800 | 3.481.100 |
| 09. Feb. 2024 | 7,7300 | 7,8600 | 7,5000 | 7,7000 | 7,7000 | 1.959.700 |
| 08. Feb. 2024 | 7,3400 | 7,7700 | 7,2000 | 7,6600 | 7,6600 | 3.970.600 |
| 07. Feb. 2024 | 7,6100 | 7,7300 | 7,2900 | 7,3500 | 7,3500 | 4.313.500 |
| 06. Feb. 2024 | 6,5700 | 7,6950 | 6,5300 | 7,6200 | 7,6200 | 5.649.100 |
| 05. Feb. 2024 | 6,9100 | 7,2750 | 6,5100 | 6,5600 | 6,5600 | 3.310.800 |
| 02. Feb. 2024 | 7,2700 | 7,9700 | 6,7100 | 7,0000 | 7,0000 | 8.283.300 |
| 01. Feb. 2024 | 6,8000 | 7,0100 | 6,5700 | 6,8300 | 6,8300 | 4.150.300 |
| 31. Jan. 2024 | 6,9300 | 7,1100 | 6,6850 | 6,7100 | 6,7100 | 5.452.400 |
| 30. Jan. 2024 | 7,1800 | 7,2100 | 6,9600 | 6,9700 | 6,9700 | 2.315.800 |
| 29. Jan. 2024 | 6,8500 | 7,1800 | 6,7750 | 7,1800 | 7,1800 | 2.348.500 |
| 26. Jan. 2024 | 6,8100 | 7,0100 | 6,8000 | 6,8500 | 6,8500 | 1.585.000 |
| 25. Jan. 2024 | 6,9700 | 7,0100 | 6,7100 | 6,8000 | 6,8000 | 1.504.400 |
| 24. Jan. 2024 | 7,1700 | 7,2900 | 6,7400 | 6,8300 | 6,8300 | 2.023.300 |
| 23. Jan. 2024 | 7,3000 | 7,3500 | 6,9450 | 6,9900 | 6,9900 | 1.883.400 |
| 22. Jan. 2024 | 6,8700 | 7,1900 | 6,8400 | 7,1200 | 7,1200 | 2.833.100 |
| 19. Jan. 2024 | 6,9700 | 6,9700 | 6,7100 | 6,7600 | 6,7600 | 2.140.200 |
| 18. Jan. 2024 | 6,6800 | 6,9600 | 6,6550 | 6,9400 | 6,9400 | 1.901.500 |
| 17. Jan. 2024 | 6,6300 | 6,7700 | 6,4900 | 6,5600 | 6,5600 | 1.847.600 |
| 16. Jan. 2024 | 6,4700 | 6,7900 | 6,3100 | 6,7800 | 6,7800 | 2.071.000 |
| 12. Jan. 2024 | 6,6500 | 6,8000 | 6,4200 | 6,4900 | 6,4900 | 1.882.100 |
| 11. Jan. 2024 | 6,6500 | 6,6600 | 6,4300 | 6,5200 | 6,5200 | 1.766.500 |
| 10. Jan. 2024 | 6,5100 | 6,7450 | 6,3350 | 6,6900 | 6,6900 | 1.850.500 |
| 09. Jan. 2024 | 6,7700 | 6,7700 | 6,5400 | 6,5400 | 6,5400 | 2.092.600 |
| 08. Jan. 2024 | 6,8200 | 7,0500 | 6,7600 | 6,9300 | 6,9300 | 2.298.100 |
| 05. Jan. 2024 | 6,7000 | 6,9450 | 6,6300 | 6,8500 | 6,8500 | 1.887.400 |
| 04. Jan. 2024 | 6,5100 | 6,8700 | 6,3300 | 6,8000 | 6,8000 | 2.642.700 |
| 03. Jan. 2024 | 6,7900 | 6,7900 | 6,4750 | 6,4900 | 6,4900 | 3.156.700 |
| 02. Jan. 2024 | 6,7900 | 7,1550 | 6,6200 | 6,9600 | 6,9600 | 2.677.900 |
| 29. Dez. 2023 | 7,0500 | 7,0500 | 6,7800 | 6,9100 | 6,9100 | 2.323.400 |
| 28. Dez. 2023 | 6,9500 | 7,1500 | 6,9050 | 7,1100 | 7,1100 | 2.952.900 |
| 27. Dez. 2023 | 6,9000 | 7,1300 | 6,8750 | 6,9800 | 6,9800 | 2.585.400 |
| 26. Dez. 2023 | 6,9800 | 7,0600 | 6,8230 | 6,8700 | 6,8700 | 2.637.300 |
| 22. Dez. 2023 | 6,8000 | 7,0900 | 6,6600 | 6,9400 | 6,9400 | 2.238.900 |
| 21. Dez. 2023 | 6,5700 | 6,8400 | 6,5000 | 6,8100 | 6,8100 | 2.365.500 |
| 20. Dez. 2023 | 6,5400 | 6,8100 | 6,4200 | 6,4500 | 6,4500 | 2.910.400 |
| 19. Dez. 2023 | 6,6900 | 6,7800 | 6,5650 | 6,7000 | 6,7000 | 3.175.000 |
| 18. Dez. 2023 | 6,4800 | 6,5100 | 6,1800 | 6,3800 | 6,3800 | 2.997.400 |
| 15. Dez. 2023 | 6,6900 | 6,6900 | 6,2300 | 6,4100 | 6,4100 | 6.738.300 |
| 14. Dez. 2023 | 5,9100 | 6,7800 | 5,9000 | 6,6300 | 6,6300 | 7.447.800 |
| 13. Dez. 2023 | 5,0500 | 5,6400 | 4,9600 | 5,5900 | 5,5900 | 5.064.800 |
| 12. Dez. 2023 | 5,3300 | 5,3700 | 5,0600 | 5,0700 | 5,0700 | 2.769.700 |
| 11. Dez. 2023 | 5,4500 | 5,5800 | 5,1900 | 5,3300 | 5,3300 | 3.204.100 |
| 08. Dez. 2023 | 5,4200 | 5,6050 | 5,3100 | 5,4500 | 5,4500 | 3.328.000 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
