Lakeland Industries, Inc. LAKE
NASDAQ · Vereinigte Staaten · Kurzlebige Konsumgüter
$9,99+0,11 (+1,11 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $10,09 | +2,13 % | $9,88 | $10,09 | $9,62 | 22,66K |
| 2026-09-30 | $9,88 | -4,91 % | $10,27 | $10,35 | $9,88 | 31,30K |
| 2026-09-29 | $10,39 | +1,17 % | $10,26 | $10,45 | $10,09 | 50,80K |
| 2026-09-28 | $10,27 | -2,19 % | $10,38 | $10,52 | $9,98 | 75,10K |
| 2026-09-25 | $10,50 | +0,10 % | $10,56 | $10,76 | $10,35 | 49,70K |
| 2026-09-24 | $10,49 | +2,84 % | $10,15 | $10,55 | $10,15 | 17,90K |
| 2026-09-23 | $10,20 | -0,29 % | $10,24 | $10,34 | $9,93 | 62,20K |
| 2026-09-22 | $10,23 | +0,79 % | $10,10 | $10,46 | $10,10 | 35,90K |
| 2026-09-21 | $10,15 | -1,36 % | $10,18 | $10,27 | $10,04 | 33,40K |
| 2026-09-18 | $10,29 | -1,91 % | $10,35 | $10,41 | $9,78 | 163,20K |
| 2026-09-17 | $10,49 | +0,77 % | $10,41 | $10,73 | $10,32 | 36,30K |
| 2026-09-16 | $10,41 | -0,48 % | $10,45 | $10,49 | $10,05 | 35,30K |
| 2026-09-15 | $10,46 | +0,77 % | $10,24 | $10,48 | $10,07 | 36,70K |
| 2026-09-14 | $10,38 | +2,98 % | $10,00 | $10,42 | $10,00 | 49,70K |
| 2026-09-11 | $10,08 | +4,56 % | $9,56 | $10,15 | $9,40 | 87,50K |
| 2026-09-10 | $9,64 | -12,92 % | $10,53 | $10,76 | $8,81 | 272,80K |
| 2026-09-09 | $11,07 | -3,82 % | $11,52 | $11,82 | $11,00 | 110,70K |
| 2026-09-08 | $11,51 | -3,68 % | $11,83 | $11,99 | $11,42 | 56,70K |
| 2026-09-04 | $11,95 | -1,48 % | $12,12 | $12,13 | $11,80 | 21,90K |
| 2026-09-03 | $12,13 | +3,50 % | $11,75 | $12,15 | $11,67 | 36,70K |
| 2026-09-02 | $11,72 | -0,17 % | $11,74 | $12,11 | $11,72 | 33,90K |
| 2026-09-01 | $11,74 | +0,95 % | $11,62 | $11,91 | $11,62 | 23,30K |
| 2026-08-31 | $11,63 | -1,94 % | $11,77 | $11,90 | $11,56 | 26,20K |
| 2026-08-28 | $11,86 | -0,75 % | $11,90 | $12,24 | $11,72 | 23,50K |
| 2026-08-27 | $11,95 | +1,10 % | $11,82 | $11,99 | $11,69 | 27,70K |
| 2026-08-26 | $11,82 | +2,60 % | $11,54 | $12,09 | $11,54 | 49,50K |
| 2026-08-25 | $11,52 | +1,23 % | $11,37 | $11,90 | $11,37 | 82,70K |
| 2026-08-24 | $11,38 | +1,16 % | $11,30 | $11,39 | $11,15 | 58,30K |
| 2026-08-21 | $11,25 | 0,00 % | $11,26 | $11,39 | $11,00 | 77,00K |
| 2026-08-20 | $11,25 | -7,64 % | $12,02 | $12,05 | $11,18 | 86,00K |
| 2026-08-19 | $12,18 | +2,78 % | $11,87 | $12,22 | $11,84 | 95,50K |
| 2026-08-18 | $11,85 | +0,77 % | $11,71 | $12,02 | $11,62 | 47,30K |
| 2026-08-17 | $11,76 | -0,84 % | $11,86 | $12,19 | $11,74 | 43,90K |
| 2026-08-14 | $11,86 | -0,25 % | $11,88 | $12,07 | $11,83 | 39,80K |
| 2026-08-13 | $11,89 | -1,25 % | $11,99 | $12,21 | $11,55 | 83,80K |
| 2026-08-12 | $12,04 | -0,91 % | $12,14 | $12,33 | $11,80 | 59,20K |
| 2026-08-11 | $12,15 | +0,83 % | $12,02 | $12,39 | $11,99 | 55,10K |
| 2026-08-10 | $12,05 | +0,17 % | $11,89 | $12,12 | $11,49 | 72,60K |
| 2026-08-07 | $12,03 | +1,35 % | $11,91 | $12,28 | $11,82 | 68,40K |
| 2026-08-06 | $11,87 | -4,58 % | $12,30 | $12,70 | $11,77 | 93,80K |
| 2026-08-05 | $12,44 | +3,24 % | $11,99 | $12,49 | $11,99 | 32,70K |
| 2026-08-04 | $12,05 | +1,43 % | $11,77 | $12,10 | $11,75 | 45,40K |
| 2026-08-03 | $11,88 | +4,21 % | $11,40 | $12,06 | $11,40 | 40,80K |
| 2026-07-31 | $11,40 | +3,26 % | $11,03 | $11,42 | $11,00 | 53,10K |
| 2026-07-30 | $11,04 | +1,19 % | $10,72 | $11,16 | $10,72 | 44,40K |
| 2026-07-29 | $10,91 | +1,68 % | $10,61 | $10,95 | $10,33 | 70,80K |
| 2026-07-28 | $10,73 | -0,37 % | $10,77 | $11,07 | $10,71 | 60,50K |
| 2026-07-27 | $10,77 | +0,09 % | $10,77 | $10,90 | $10,70 | 24,30K |
| 2026-07-24 | $10,76 | -0,55 % | $10,70 | $10,97 | $10,58 | 41,10K |
| 2026-07-23 | $10,82 | -3,82 % | $11,00 | $11,10 | $10,56 | 104,00K |
| 2026-07-22 | $11,25 | -1,92 % | $11,42 | $11,68 | $11,25 | 49,90K |
| 2026-07-21 | $11,47 | -0,17 % | $11,49 | $11,59 | $11,28 | 51,10K |
| 2026-07-20 | $11,49 | +0,52 % | $11,43 | $11,56 | $10,88 | 136,10K |
| 2026-07-17 | $11,43 | -0,17 % | $11,46 | $11,53 | $11,17 | 62,00K |
| 2026-07-16 | $11,45 | +2,32 % | $11,23 | $11,64 | $11,23 | 42,70K |
| 2026-07-15 | $11,19 | +4,19 % | $10,93 | $11,43 | $10,90 | 59,20K |
| 2026-07-14 | $10,74 | -2,36 % | $11,00 | $11,00 | $10,58 | 37,90K |
| 2026-07-13 | $11,00 | -0,27 % | $11,03 | $11,19 | $10,93 | 46,20K |
| 2026-07-10 | $11,03 | -0,63 % | $11,05 | $11,24 | $10,92 | 83,20K |
| 2026-07-09 | $11,10 | -1,33 % | $11,12 | $11,22 | $10,94 | 27,70K |
| 2026-07-08 | $11,25 | -4,98 % | $11,65 | $11,77 | $11,21 | 84,30K |
| 2026-07-07 | $11,84 | -2,39 % | $12,13 | $12,19 | $11,53 | 70,20K |
| 2026-07-06 | $12,13 | -1,86 % | $12,25 | $12,48 | $12,08 | 99,20K |
| 2026-07-02 | $12,36 | +6,55 % | $11,60 | $12,44 | $11,60 | 156,10K |
| 2026-07-01 | $11,60 | +8,51 % | $10,69 | $11,66 | $10,43 | 142,40K |
| 2026-06-30 | $10,69 | -1,93 % | $10,80 | $10,94 | $10,26 | 117,80K |
| 2026-06-29 | $10,90 | +0,93 % | $10,81 | $11,30 | $10,62 | 141,90K |
| 2026-06-26 | $10,80 | -0,18 % | $10,96 | $11,50 | $10,63 | 1,18M |
| 2026-06-25 | $10,82 | -1,37 % | $10,94 | $11,27 | $10,50 | 126,00K |
| 2026-06-24 | $10,97 | +5,28 % | $10,44 | $11,32 | $10,44 | 248,50K |
| 2026-06-23 | $10,42 | +6,65 % | $9,71 | $10,48 | $9,71 | 66,80K |
| 2026-06-22 | $9,77 | -3,08 % | $9,93 | $10,04 | $9,65 | 93,60K |
| 2026-06-18 | $10,08 | 0,00 % | $10,26 | $10,35 | $9,91 | 86,10K |
| 2026-06-17 | $10,08 | +1,51 % | $9,88 | $10,56 | $9,88 | 107,40K |
| 2026-06-16 | $9,93 | -4,70 % | $10,32 | $10,39 | $9,86 | 97,50K |
| 2026-06-15 | $10,42 | -5,10 % | $11,00 | $11,04 | $10,27 | 155,50K |
| 2026-06-12 | $10,98 | +1,39 % | $10,79 | $11,35 | $10,77 | 130,10K |
| 2026-06-11 | $10,83 | -4,58 % | $11,45 | $11,95 | $10,72 | 355,50K |
| 2026-06-10 | $11,35 | +18,97 % | $10,77 | $11,96 | $10,52 | 785,50K |
| 2026-06-09 | $9,54 | +1,38 % | $9,51 | $9,98 | $9,16 | 1,13M |
| 2026-06-08 | $9,41 | +1,40 % | $9,33 | $9,63 | $9,26 | 67,00K |
| 2026-06-05 | $9,28 | -6,73 % | $9,81 | $10,17 | $9,13 | 59,10K |
| 2026-06-04 | $9,95 | +1,63 % | $9,94 | $10,10 | $9,75 | 45,90K |
| 2026-06-03 | $9,79 | -4,11 % | $10,03 | $10,03 | $9,60 | 75,30K |
| 2026-06-02 | $10,21 | -3,22 % | $10,38 | $10,52 | $10,04 | 74,60K |
| 2026-06-01 | $10,55 | -2,50 % | $10,71 | $10,71 | $10,33 | 54,20K |
| 2026-05-29 | $10,82 | -1,01 % | $10,83 | $10,95 | $10,73 | 64,80K |
| 2026-05-28 | $10,93 | +1,30 % | $10,70 | $11,28 | $10,48 | 157,50K |
| 2026-05-27 | $10,79 | +1,31 % | $10,66 | $11,00 | $10,66 | 76,40K |
| 2026-05-26 | $10,65 | +2,11 % | $10,51 | $10,70 | $10,33 | 95,10K |