Deutsche Märkte schließen in 6 Stunden 43 Minuten

LL Flooring Holdings, Inc. (LL)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
1,8000+0,0200 (+1,12%)
Börsenschluss: 04:00PM EDT
1,8800 +0,08 (+4,44%)
Nachbörse: 05:51PM EDT
Zeitraum:
28. März 2023 - 28. März 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. März 20241,82001,82001,70001,80001,8000157.800
26. März 20241,83001,83001,73001,78001,7800239.500
25. März 20241,80001,85001,79001,82001,8200224.700
22. März 20241,83001,84001,75001,82001,8200128.800
21. März 20241,76001,91001,76001,80001,8000222.000
20. März 20241,63001,77001,63001,77001,7700138.500
19. März 20241,70001,70001,61001,65001,6500179.200
18. März 20241,78001,79001,65001,70001,7000386.100
15. März 20241,82001,85001,70001,75001,75002.720.700
14. März 20241,95001,95001,78001,81001,8100370.700
13. März 20241,94001,97001,91001,92001,9200212.600
12. März 20241,99002,03001,91001,96001,9600286.100
11. März 20242,00002,02001,90002,00002,0000411.000
08. März 20242,05002,07001,97002,02002,0200215.600
07. März 20241,98002,07001,95002,03002,0300272.900
06. März 20242,07002,09001,97001,97001,9700399.000
05. März 20242,03002,14001,98002,06002,0600254.600
04. März 20242,14002,27002,04002,08002,0800391.600
01. März 20242,14002,17002,10002,14002,1400173.600
29. Feb. 20242,19002,23002,08002,14002,1400139.800
28. Feb. 20242,20002,27002,16002,18002,1800127.000
27. Feb. 20242,08002,25002,08002,19002,1900312.400
26. Feb. 20241,99002,07001,99002,06002,060089.700
23. Feb. 20242,03002,04002,00002,02002,020052.900
22. Feb. 20242,06002,10001,98002,00002,0000426.300
21. Feb. 20242,16002,17002,02002,04002,0400219.300
20. Feb. 20242,16002,21002,10002,16002,1600274.100
16. Feb. 20242,21002,22002,14002,14002,140081.600
15. Feb. 20242,18002,24002,15002,21002,2100119.300
14. Feb. 20242,18002,22002,11002,17002,1700225.500
13. Feb. 20242,22002,23002,15002,16002,1600170.000
12. Feb. 20242,28002,36002,20002,25002,2500181.700
09. Feb. 20242,32002,36002,28002,31002,3100182.900
08. Feb. 20242,36002,37002,29002,30002,3000155.500
07. Feb. 20242,17002,40002,03002,36002,3600547.100
06. Feb. 20242,23002,25002,13002,16002,1600231.700
05. Feb. 20242,26002,31002,16002,22002,2200205.300
02. Feb. 20242,58002,59002,21002,29002,2900681.700
01. Feb. 20242,61002,62002,42002,49002,4900299.100
31. Jan. 20242,76002,76002,58002,60002,6000163.500
30. Jan. 20242,82002,82002,76002,76002,7600195.200
29. Jan. 20242,89002,91002,79002,84002,8400148.300
26. Jan. 20242,92002,93002,85002,88002,880084.900
25. Jan. 20243,07003,07002,86002,91002,9100215.400
24. Jan. 20242,93003,04002,93002,99002,9900236.500
23. Jan. 20242,92002,94002,86002,93002,9300112.300
22. Jan. 20242,96003,05002,76002,86002,8600192.700
19. Jan. 20242,99003,07002,94002,95002,9500152.900
18. Jan. 20243,01003,15002,94003,03003,0300194.400
17. Jan. 20243,00003,07003,00003,07003,0700107.700
16. Jan. 20243,17003,17003,04003,07003,0700214.300
12. Jan. 20243,36003,41003,17003,17003,1700168.200
11. Jan. 20243,46003,46003,31003,35003,3500173.700
10. Jan. 20243,40003,48003,37003,44003,4400160.600
09. Jan. 20243,47003,51003,36003,40003,4000371.500
08. Jan. 20243,31003,79003,23003,55003,5500409.300
05. Jan. 20243,44003,47003,28003,28003,2800217.200
04. Jan. 20243,46003,50003,40003,45003,450088.000
03. Jan. 20243,79003,80003,40003,46003,4600294.400
02. Jan. 20243,88003,99003,81003,83003,8300247.300
29. Dez. 20233,97004,06003,89003,90003,9000179.400
28. Dez. 20234,00004,12003,97004,03004,0300337.500
27. Dez. 20233,79004,00003,71003,99003,9900281.500
26. Dez. 20233,92003,93003,83003,88003,8800116.800
22. Dez. 20233,90003,99003,82003,85003,8500198.400
21. Dez. 20233,68003,93003,62003,92003,9200281.700
20. Dez. 20233,80003,85003,67003,71003,7100179.500
19. Dez. 20233,79003,88003,57003,79003,7900498.600
18. Dez. 20233,58003,74003,53003,71003,7100314.400
15. Dez. 20233,49003,62003,40003,62003,62001.171.100
14. Dez. 20233,32003,48003,31003,43003,4300350.400
13. Dez. 20233,11003,30003,07003,25003,2500190.100
12. Dez. 20233,32003,32003,13003,14003,1400190.100
11. Dez. 20233,32003,45003,25003,33003,3300161.100
08. Dez. 20233,43003,45003,36003,37003,370081.800
07. Dez. 20233,48003,48003,38003,45003,4500152.400
06. Dez. 20233,44003,55003,41003,44003,4400144.100
05. Dez. 20233,62003,63003,47003,50003,5000123.300
04. Dez. 20233,58003,70003,52003,65003,6500248.600
01. Dez. 20233,43003,68003,43003,58003,5800234.200
30. Nov. 20233,54003,58003,47003,50003,5000110.500
29. Nov. 20233,56003,74003,51003,57003,5700335.900
28. Nov. 20233,31003,68003,24003,60003,6000327.100
27. Nov. 20233,27003,30003,18003,29003,2900190.700
24. Nov. 20233,22003,31003,22003,26003,2600105.100
22. Nov. 20233,08003,26003,08003,24003,2400160.400
21. Nov. 20233,14003,18003,09003,12003,1200133.700
20. Nov. 20233,20003,21003,14003,19003,1900145.600
17. Nov. 20233,09003,27003,09003,17003,1700277.800
16. Nov. 20233,09003,16003,04003,13003,1300185.000
15. Nov. 20233,05003,24003,02003,15003,1500364.800
14. Nov. 20232,94003,19002,93002,97002,9700495.100
13. Nov. 20232,98002,98002,80002,82002,8200215.500
10. Nov. 20233,01003,01002,77002,96002,9600393.800
09. Nov. 20233,05003,15002,86002,99002,9900343.900
08. Nov. 20232,97003,12002,89002,99002,9900963.100
07. Nov. 20233,46003,54003,34003,34003,3400289.500
06. Nov. 20233,43003,54003,41003,47003,4700303.900
03. Nov. 20233,38003,51003,38003,43003,4300269.400
02. Nov. 20233,22003,35003,22003,34003,3400200.500
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...