Leslie's, Inc. LESL
NASDAQ · Vereinigte Staaten · Einzelhandel
$0,1680+0,01 (+5,00 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · 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 | $0,17 | +5,00 % | $0,13 | $0,17 | $0,12 | 60,91M |
| 2026-09-30 | $0,16 | -26,61 % | $0,17 | $0,22 | $0,13 | 84,01M |
| 2026-09-29 | $0,22 | -8,79 % | $0,23 | $0,24 | $0,21 | 1,28M |
| 2026-09-28 | $0,24 | -18,15 % | $0,29 | $0,29 | $0,23 | 1,88M |
| 2026-09-25 | $0,29 | -13,86 % | $0,28 | $0,34 | $0,25 | 5,29M |
| 2026-09-24 | $0,34 | -19,09 % | $0,41 | $0,43 | $0,27 | 2,83M |
| 2026-09-23 | $0,42 | -5,20 % | $0,43 | $0,44 | $0,41 | 318,90K |
| 2026-09-22 | $0,44 | +2,08 % | $0,42 | $0,44 | $0,41 | 472,90K |
| 2026-09-21 | $0,43 | +4,34 % | $0,43 | $0,45 | $0,40 | 817,00K |
| 2026-09-18 | $0,41 | -9,19 % | $0,46 | $0,46 | $0,41 | 759,10K |
| 2026-09-17 | $0,46 | -14,42 % | $0,53 | $0,60 | $0,42 | 2,36M |
| 2026-09-16 | $0,53 | +14,35 % | $0,47 | $0,81 | $0,41 | 27,71M |
| 2026-09-15 | $0,47 | -5,27 % | $0,48 | $0,50 | $0,47 | 267,30K |
| 2026-09-14 | $0,49 | -1,79 % | $0,50 | $0,52 | $0,48 | 177,40K |
| 2026-09-11 | $0,50 | -1,57 % | $0,53 | $0,54 | $0,50 | 133,40K |
| 2026-09-10 | $0,51 | +1,59 % | $0,51 | $0,55 | $0,51 | 167,50K |
| 2026-09-09 | $0,50 | -7,21 % | $0,55 | $0,56 | $0,50 | 270,50K |
| 2026-09-08 | $0,54 | -5,42 % | $0,57 | $0,58 | $0,53 | 215,80K |
| 2026-09-04 | $0,57 | +4,57 % | $0,55 | $0,59 | $0,54 | 379,50K |
| 2026-09-03 | $0,55 | +5,19 % | $0,54 | $0,57 | $0,52 | 398,60K |
| 2026-09-02 | $0,52 | +3,38 % | $0,51 | $0,55 | $0,50 | 305,00K |
| 2026-09-01 | $0,50 | -2,33 % | $0,52 | $0,53 | $0,50 | 350,60K |
| 2026-08-31 | $0,51 | -3,01 % | $0,54 | $0,54 | $0,51 | 306,10K |
| 2026-08-28 | $0,53 | -0,38 % | $0,54 | $0,56 | $0,52 | 319,10K |
| 2026-08-27 | $0,53 | -6,65 % | $0,57 | $0,58 | $0,52 | 555,40K |
| 2026-08-26 | $0,57 | -5,78 % | $0,60 | $0,62 | $0,56 | 297,20K |
| 2026-08-25 | $0,61 | +4,30 % | $0,58 | $0,64 | $0,57 | 674,70K |
| 2026-08-24 | $0,58 | -3,33 % | $0,60 | $0,60 | $0,55 | 608,60K |
| 2026-08-21 | $0,60 | -1,48 % | $0,61 | $0,63 | $0,60 | 210,80K |
| 2026-08-20 | $0,61 | -6,58 % | $0,64 | $0,64 | $0,58 | 543,80K |
| 2026-08-19 | $0,65 | +3,65 % | $0,63 | $0,67 | $0,63 | 538,30K |
| 2026-08-18 | $0,63 | -3,96 % | $0,65 | $0,65 | $0,59 | 967,50K |
| 2026-08-17 | $0,66 | +1,71 % | $0,65 | $0,71 | $0,63 | 1,65M |
| 2026-08-14 | $0,64 | -16,23 % | $0,78 | $0,78 | $0,63 | 3,18M |
| 2026-08-13 | $0,77 | -41,67 % | $0,80 | $0,89 | $0,73 | 7,34M |
| 2026-08-12 | $1,32 | -0,75 % | $1,33 | $1,40 | $1,25 | 6,08M |
| 2026-08-11 | $1,33 | +19,82 % | $1,14 | $1,36 | $1,10 | 948,20K |
| 2026-08-10 | $1,11 | -5,13 % | $1,17 | $1,30 | $1,08 | 905,00K |
| 2026-08-07 | $1,17 | -23,03 % | $1,54 | $1,70 | $0,99 | 3,73M |
| 2026-08-06 | $1,52 | +11,76 % | $1,55 | $1,58 | $1,37 | 824,50K |
| 2026-08-05 | $1,36 | +3,03 % | $1,32 | $1,38 | $1,19 | 1,02M |
| 2026-08-04 | $1,32 | +22,22 % | $1,12 | $1,34 | $1,12 | 1,90M |
| 2026-08-03 | $1,08 | +13,56 % | $0,95 | $1,10 | $0,92 | 730,70K |
| 2026-07-31 | $0,95 | +9,56 % | $0,93 | $1,10 | $0,84 | 2,36M |
| 2026-07-30 | $0,87 | -2,47 % | $0,90 | $1,10 | $0,80 | 3,47M |
| 2026-07-29 | $0,89 | -15,24 % | $1,15 | $1,20 | $0,87 | 1,24M |
| 2026-07-28 | $1,05 | -8,70 % | $1,17 | $1,21 | $1,03 | 605,20K |
| 2026-07-27 | $1,15 | -7,26 % | $1,27 | $1,38 | $1,15 | 570,50K |
| 2026-07-24 | $1,24 | -6,77 % | $1,34 | $1,40 | $1,21 | 731,60K |
| 2026-07-23 | $1,33 | -44,81 % | $1,50 | $1,78 | $1,27 | 2,11M |
| 2026-07-22 | $2,41 | +1,26 % | $2,38 | $2,59 | $2,36 | 1,71M |
| 2026-07-21 | $2,38 | +4,39 % | $2,25 | $2,40 | $2,13 | 516,10K |
| 2026-07-20 | $2,28 | -11,97 % | $2,50 | $2,62 | $2,23 | 882,30K |
| 2026-07-17 | $2,59 | -6,16 % | $2,74 | $3,06 | $2,52 | 1,00M |
| 2026-07-16 | $2,76 | -7,07 % | $2,97 | $3,17 | $2,71 | 752,90K |
| 2026-07-15 | $2,97 | -10,00 % | $2,84 | $3,76 | $2,79 | 2,32M |
| 2026-07-14 | $3,30 | -41,07 % | $5,74 | $6,03 | $1,82 | 12,15M |
| 2026-07-13 | $5,60 | -10,26 % | $6,25 | $6,91 | $5,53 | 463,00K |
| 2026-07-10 | $6,24 | -5,17 % | $6,61 | $6,70 | $6,10 | 259,90K |
| 2026-07-09 | $6,58 | -7,78 % | $7,21 | $7,48 | $6,39 | 477,00K |
| 2026-07-08 | $7,14 | -8,76 % | $7,67 | $7,68 | $7,01 | 311,10K |
| 2026-07-07 | $7,82 | +6,83 % | $7,39 | $7,97 | $7,32 | 268,00K |
| 2026-07-06 | $7,32 | -15,47 % | $8,77 | $9,05 | $7,13 | 659,80K |
| 2026-07-02 | $8,66 | -9,60 % | $9,56 | $9,78 | $8,62 | 180,30K |
| 2026-07-01 | $9,58 | -5,62 % | $10,53 | $10,72 | $9,42 | 308,10K |
| 2026-06-30 | $10,15 | -5,67 % | $10,78 | $12,53 | $9,85 | 613,30K |
| 2026-06-29 | $10,76 | +12,20 % | $9,74 | $11,11 | $9,42 | 379,70K |
| 2026-06-26 | $9,59 | +9,73 % | $8,64 | $9,86 | $8,64 | 429,80K |
| 2026-06-25 | $8,74 | -1,13 % | $8,80 | $9,26 | $8,37 | 201,00K |
| 2026-06-24 | $8,84 | -10,53 % | $10,05 | $10,05 | $8,16 | 400,80K |
| 2026-06-23 | $9,88 | +6,93 % | $8,88 | $10,48 | $8,75 | 261,50K |
| 2026-06-22 | $9,24 | +0,76 % | $9,30 | $9,72 | $8,68 | 218,20K |
| 2026-06-18 | $9,17 | +19,40 % | $7,68 | $9,40 | $7,61 | 429,20K |
| 2026-06-17 | $7,68 | +8,94 % | $6,95 | $8,24 | $6,95 | 432,20K |
| 2026-06-16 | $7,05 | -1,95 % | $7,15 | $7,27 | $6,54 | 303,00K |
| 2026-06-15 | $7,19 | -9,79 % | $7,99 | $8,10 | $7,15 | 429,40K |
| 2026-06-12 | $7,97 | +0,38 % | $7,70 | $9,25 | $7,08 | 647,30K |
| 2026-06-11 | $7,94 | -0,38 % | $7,90 | $9,00 | $7,00 | 844,90K |
| 2026-06-10 | $7,97 | -2,57 % | $8,05 | $9,32 | $7,31 | 1,23M |
| 2026-06-09 | $8,18 | +59,45 % | $5,22 | $8,24 | $5,07 | 1,97M |
| 2026-06-08 | $5,13 | +10,80 % | $4,70 | $5,34 | $4,68 | 401,00K |
| 2026-06-05 | $4,63 | -13,13 % | $5,09 | $5,38 | $4,56 | 348,20K |
| 2026-06-04 | $5,33 | +14,13 % | $4,50 | $5,37 | $4,50 | 410,10K |
| 2026-06-03 | $4,67 | +18,23 % | $3,88 | $4,68 | $3,57 | 563,80K |
| 2026-06-02 | $3,95 | +1,02 % | $4,03 | $4,10 | $3,81 | 155,90K |
| 2026-06-01 | $3,91 | +2,36 % | $3,82 | $4,10 | $3,69 | 143,00K |
| 2026-05-29 | $3,82 | -12,98 % | $4,33 | $4,40 | $3,45 | 374,00K |
| 2026-05-28 | $4,39 | +22,97 % | $3,53 | $4,49 | $3,37 | 565,20K |
| 2026-05-27 | $3,57 | +3,18 % | $3,51 | $3,80 | $3,29 | 315,80K |
| 2026-05-26 | $3,46 | +0,29 % | $3,40 | $3,70 | $3,30 | 470,20K |