Deutsche Märkte schließen in 1 Stunde 31 Minute

Pool Corporation (POOL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
326,00-2,82 (-0,86%)
Ab 09:58AM EST. Markt geöffnet.
Zeitraum:
28. Nov. 2021 - 28. Nov. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. Nov. 2022332,97329,02325,92326,00326,0014.228
25. Nov. 2022332,97334,60327,84328,82328,82229.100
23. Nov. 2022327,16335,11325,27332,39332,39403.900
22. Nov. 2022323,20326,96320,52326,43326,43269.400
21. Nov. 2022320,56323,43317,82320,24320,24288.900
18. Nov. 2022323,24324,76314,90321,98321,98484.200
17. Nov. 2022329,30329,32310,01319,60319,60663.500
16. Nov. 2022339,64345,00332,07337,45337,45422.400
15. Nov. 2022350,93352,77343,38346,25346,25470.800
14. Nov. 2022350,00352,42339,58340,89340,89604.700
11. Nov. 2022339,31360,34338,23351,36351,36769.300
10. Nov. 2022316,00343,24315,89339,31339,311.016.700
09. Nov. 2022303,54305,81299,11300,40300,40385.400
09. Nov. 20221 Dividende
08. Nov. 2022306,00312,23302,15307,79306,79658.800
07. Nov. 2022294,64304,25292,07304,16303,17410.700
04. Nov. 2022295,48295,48283,81292,62291,67507.700
03. Nov. 2022291,90294,39288,19291,60290,65363.800
02. Nov. 2022305,17311,85294,51295,30294,34513.200
01. Nov. 2022307,44310,30302,74305,73304,74349.200
31. Okt. 2022316,50318,09304,01304,23303,24389.200
28. Okt. 2022302,97319,24301,91318,77317,73448.800
27. Okt. 2022307,18309,28302,02304,23303,24428.100
26. Okt. 2022298,39314,55296,79305,88304,89927.000
25. Okt. 2022293,27302,04293,27298,54297,57851.300
24. Okt. 2022287,84294,30284,45292,83291,88667.800
21. Okt. 2022285,17286,74278,10284,83283,90826.700
20. Okt. 2022303,66307,76279,28283,92283,001.643.200
19. Okt. 2022311,59312,89293,35298,12297,15874.400
18. Okt. 2022323,38327,95315,84318,90317,86585.500
17. Okt. 2022311,94322,16311,83318,47317,44392.000
14. Okt. 2022325,15328,46305,86307,03306,03371.200
13. Okt. 2022306,99324,41300,00321,71320,66474.600
12. Okt. 2022319,82322,98316,87317,12316,09367.400
11. Okt. 2022322,80326,96316,80319,42318,38379.800
10. Okt. 2022324,09324,40319,82322,75321,70230.800
07. Okt. 2022323,05324,07315,38321,60320,56254.400
06. Okt. 2022332,26334,08327,20328,87327,80209.600
05. Okt. 2022325,48333,36323,83330,86329,79253.800
04. Okt. 2022336,05341,20331,61332,81331,73402.800
03. Okt. 2022320,52331,28317,68327,75326,69726.500
30. Sept. 2022316,68326,74313,40318,21317,18527.800
29. Sept. 2022323,32323,32313,49315,78314,75481.900
28. Sept. 2022320,74332,67314,36329,14328,07792.900
27. Sept. 2022315,12319,38309,57317,67316,64735.800
26. Sept. 2022312,88318,54310,50311,93310,92588.500
23. Sept. 2022312,67318,99308,74312,52311,50671.100
22. Sept. 2022321,64323,33313,51314,95313,93410.900
21. Sept. 2022329,65335,81324,30324,35323,30342.800
20. Sept. 2022334,47335,80324,74326,97325,91351.500
19. Sept. 2022330,75338,48330,24338,47337,37364.400
16. Sept. 2022325,94333,98322,88331,63330,55661.800
15. Sept. 2022328,59336,84325,46328,43327,36453.200
14. Sept. 2022346,23348,80326,84330,19329,12524.800
13. Sept. 2022347,06347,50334,77335,19334,10461.000
12. Sept. 2022363,40364,27355,90357,39356,23454.500
09. Sept. 2022355,65361,63354,70355,96354,80301.300
08. Sept. 2022341,55353,55341,44353,21352,06264.100
07. Sept. 2022336,48345,90336,48345,54344,42227.600
06. Sept. 2022340,19343,49327,08335,47334,38449.800
02. Sept. 2022342,32346,95336,97339,90338,80307.000
01. Sept. 2022336,29337,37330,32336,87335,78469.000
31. Aug. 2022345,29345,97337,40339,19338,09336.100
30. Aug. 2022346,02348,56340,26343,19342,07276.300
29. Aug. 2022349,00352,10344,19344,21343,09301.500
26. Aug. 2022370,67371,88352,12352,75351,60242.100
25. Aug. 2022364,17370,16362,73370,16368,96262.700
24. Aug. 2022360,95366,27357,62363,78362,60327.700
23. Aug. 2022373,36377,01360,38360,63359,46312.700
22. Aug. 2022376,20379,24373,19374,56373,34231.500
19. Aug. 2022386,45388,57376,19380,39379,15279.000
18. Aug. 2022386,94392,70385,44391,43390,16227.700
17. Aug. 2022387,42391,67383,75386,63385,37239.600
16. Aug. 2022387,44395,43385,01392,67391,39251.800
15. Aug. 2022391,35395,75388,28388,84387,58338.900
12. Aug. 2022376,06390,11374,25388,79387,53328.100
11. Aug. 2022385,00387,49374,90375,31374,09540.200
10. Aug. 2022380,66385,78377,24382,48381,24581.700
10. Aug. 20221 Dividende
09. Aug. 2022379,56384,96366,11369,89367,69325.500
08. Aug. 2022374,97387,73374,97381,67379,40343.700
05. Aug. 2022365,93373,73363,01373,64371,42336.400
04. Aug. 2022363,53373,08362,47370,72368,52300.500
03. Aug. 2022363,51365,09358,43363,11360,95304.400
02. Aug. 2022363,13370,48359,20359,93357,79300.600
01. Aug. 2022358,21364,97355,12363,32361,16361.300
29. Juli 2022360,24361,68353,82357,70355,57506.900
28. Juli 2022354,53360,87342,94359,89357,75574.900
27. Juli 2022347,90355,54342,28355,11353,00480.400
26. Juli 2022347,30350,84341,30343,15341,11424.000
25. Juli 2022361,54363,92350,68355,00352,89429.000
22. Juli 2022355,01376,87353,26363,11360,951.041.400
21. Juli 2022371,04375,00351,06356,57354,451.220.800
20. Juli 2022390,85398,46387,91396,75394,39506.000
19. Juli 2022378,34387,88374,16386,49384,19322.100
18. Juli 2022374,85379,88371,66372,71370,49262.900
15. Juli 2022375,00376,20370,29373,85371,63289.100
14. Juli 2022359,21369,54356,73369,01366,82396.800
13. Juli 2022367,28371,70364,08367,92365,73439.500
12. Juli 2022372,36382,81370,00373,74371,52415.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...