Deutsche Märkte öffnen in 4 Stunden 6 Minuten

Pool Corporation (POOL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
338,55-0,30 (-0,09%)
Börsenschluss: 04:00PM EDT
338,55 0,00 (0,00%)
Nachbörse: 04:20PM EDT
Zeitraum:
04. Okt. 2022 - 04. Okt. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
04. Okt. 2023340,54341,37333,89338,55338,55331.300
03. Okt. 2023346,05348,15336,72338,85338,85358.700
02. Okt. 2023354,57358,06347,97349,00349,00316.300
29. Sept. 2023358,00364,44353,82356,10356,10387.700
28. Sept. 2023343,26356,68343,26353,00353,00418.900
27. Sept. 2023341,51346,32340,17343,70343,70461.700
26. Sept. 2023343,50344,74338,15338,28338,28361.500
25. Sept. 2023343,05348,49341,92346,91346,91272.700
22. Sept. 2023347,62351,04343,04343,70343,70306.400
21. Sept. 2023345,07350,02342,31346,37346,37364.000
20. Sept. 2023349,14354,50347,52347,62347,62265.000
19. Sept. 2023344,97348,78341,92347,59347,59396.800
18. Sept. 2023348,96356,89346,31346,58346,58408.600
15. Sept. 2023355,86355,86347,75350,10350,10426.900
14. Sept. 2023350,06354,35347,40353,74353,74207.600
13. Sept. 2023346,54350,19345,69348,76348,76220.200
12. Sept. 2023346,13351,56344,85348,19348,19250.800
11. Sept. 2023346,79351,89346,60348,26348,26201.100
08. Sept. 2023348,32348,32343,35344,26344,26223.300
07. Sept. 2023348,36350,54339,07349,22349,22504.800
06. Sept. 2023356,55359,36349,08350,00350,00401.200
05. Sept. 2023366,35366,35356,72358,15358,15273.000
01. Sept. 2023369,89372,42365,10368,18368,18279.400
31. Aug. 2023370,40373,58364,93365,60365,60310.800
30. Aug. 2023367,87370,94365,95369,79369,79208.900
29. Aug. 2023354,66368,24354,66368,15368,15254.000
28. Aug. 2023356,98357,00349,89354,30354,30274.100
25. Aug. 2023354,62356,22348,42353,98353,98164.200
24. Aug. 2023355,59357,41351,40352,32352,32192.400
23. Aug. 2023351,60358,08350,62356,64356,64197.200
22. Aug. 2023350,17354,13348,45351,60351,60209.200
21. Aug. 2023352,15352,71345,84350,17350,17255.800
18. Aug. 2023347,72351,03344,03349,49349,49620.200
17. Aug. 2023367,99368,78351,46351,61351,61392.300
16. Aug. 2023368,09372,51366,33367,26367,26233.800
15. Aug. 2023370,20374,59366,09368,09368,09321.300
14. Aug. 2023371,74374,34370,00372,67372,67323.700
11. Aug. 2023383,89384,93372,06375,00375,00314.200
10. Aug. 2023388,76391,18382,94385,14385,14332.500
09. Aug. 2023385,11387,10381,13384,20384,20238.800
09. Aug. 20231.1 Dividende
08. Aug. 2023382,67386,35377,86386,27385,17315.100
07. Aug. 2023385,50387,48382,29386,09384,99312.300
04. Aug. 2023381,80384,35376,42381,49380,40301.900
03. Aug. 2023379,28379,64372,86378,40377,32416.000
02. Aug. 2023380,96386,15377,69379,91378,83388.000
01. Aug. 2023381,94390,12381,60387,16386,06379.200
31. Juli 2023384,02387,98381,93384,74383,64336.000
28. Juli 2023387,89390,00381,90384,84383,74288.500
27. Juli 2023392,51393,18379,43381,90380,81430.800
26. Juli 2023378,40390,66376,00387,78386,68603.800
25. Juli 2023369,23379,79367,10378,45377,37623.800
24. Juli 2023369,04372,67364,30365,16364,12571.900
21. Juli 2023365,16374,06363,53369,75368,70876.700
20. Juli 2023357,45374,46350,05361,25360,221.277.800
19. Juli 2023357,03366,49355,05365,97364,93762.000
18. Juli 2023357,48365,11356,00357,87356,85508.200
17. Juli 2023360,87363,23354,95360,02358,99755.200
14. Juli 2023352,00369,00350,00364,01362,971.168.700
13. Juli 2023388,37391,26381,28382,66381,57351.700
12. Juli 2023387,82392,25385,04388,37387,26321.600
11. Juli 2023379,03384,73378,02381,88380,79412.700
10. Juli 2023364,47376,95361,75376,43375,36389.400
07. Juli 2023365,44369,58364,65365,72364,68303.100
06. Juli 2023366,43367,22358,77364,25363,21353.500
05. Juli 2023370,37372,63365,00371,23370,17349.700
03. Juli 2023372,09373,24362,10371,48370,42265.700
30. Juni 2023375,33379,68369,47374,64373,57606.100
29. Juni 2023368,89377,65366,62370,62369,56537.700
28. Juni 2023365,54371,33360,96370,12369,07425.300
27. Juni 2023357,98368,29353,47366,20365,16376.000
26. Juni 2023350,25356,79349,01354,13353,12292.600
23. Juni 2023349,10353,88347,64352,34351,34508.200
22. Juni 2023355,97356,42349,63350,28349,28228.300
21. Juni 2023353,51357,64351,46356,74355,72314.800
20. Juni 2023354,93357,00350,46353,51352,50385.700
16. Juni 2023360,46361,61352,29357,95356,93556.600
15. Juni 2023347,92359,81346,51357,51356,49754.400
14. Juni 2023339,76347,63335,77345,40344,42532.900
13. Juni 2023334,61338,47333,20336,91335,95336.500
12. Juni 2023327,32334,47324,88333,72332,77280.600
09. Juni 2023323,20327,64322,80326,42325,49366.600
08. Juni 2023337,80338,04323,91324,64323,72444.200
07. Juni 2023338,47344,95335,37338,74337,78409.500
06. Juni 2023326,97338,39323,63336,32335,36407.800
05. Juni 2023324,99327,83320,21327,39326,46463.200
02. Juni 2023317,56326,98316,46326,36325,43448.800
01. Juni 2023317,25317,25307,77313,02312,13648.200
31. Mai 2023320,00322,92309,79316,23315,33922.000
30. Mai 2023331,21332,37319,69322,77321,85400.800
26. Mai 2023326,50333,25325,49328,01327,08344.900
25. Mai 2023334,02337,11326,23327,08326,15290.700
24. Mai 2023338,46339,00327,55333,85332,90265.100
23. Mai 2023341,81344,93336,09338,08337,12308.400
22. Mai 2023345,37346,17341,70342,70341,72325.200
19. Mai 2023353,22353,22344,92345,05344,07299.300
18. Mai 2023343,33353,73340,16353,22352,21322.400
17. Mai 2023342,93343,68337,19343,29342,31238.900
16. Mai 2023336,57342,67333,93340,53339,56368.200
16. Mai 20231.1 Dividende
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...