LeMaitre Vascular, Inc. LMAT
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$80,19-2,40 (-2,91 %)
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 | $80,19 | -2,91 % | $82,80 | $83,05 | $79,97 | 302,20K |
| 2026-09-30 | $82,59 | -0,36 % | $82,81 | $83,35 | $81,82 | 207,90K |
| 2026-09-29 | $82,89 | +0,67 % | $82,13 | $82,99 | $81,25 | 227,10K |
| 2026-09-28 | $82,34 | +1,01 % | $81,29 | $82,82 | $80,39 | 238,90K |
| 2026-09-25 | $81,52 | +0,87 % | $80,69 | $81,88 | $79,97 | 230,30K |
| 2026-09-24 | $80,82 | +0,30 % | $80,64 | $81,37 | $79,67 | 321,30K |
| 2026-09-23 | $80,58 | -0,49 % | $80,70 | $81,52 | $79,84 | 247,10K |
| 2026-09-22 | $80,98 | +2,25 % | $79,84 | $81,32 | $79,69 | 260,90K |
| 2026-09-21 | $79,20 | +0,42 % | $78,87 | $79,50 | $78,22 | 221,50K |
| 2026-09-18 | $78,87 | -0,75 % | $79,25 | $79,60 | $78,51 | 399,40K |
| 2026-09-17 | $79,47 | -1,13 % | $81,07 | $81,08 | $79,37 | 204,80K |
| 2026-09-16 | $80,38 | +0,17 % | $79,53 | $80,84 | $79,48 | 256,90K |
| 2026-09-15 | $80,24 | -0,66 % | $80,64 | $80,85 | $79,36 | 303,10K |
| 2026-09-14 | $80,77 | +0,22 % | $81,39 | $81,82 | $80,00 | 247,90K |
| 2026-09-11 | $80,59 | +2,27 % | $79,52 | $80,83 | $78,65 | 279,00K |
| 2026-09-10 | $78,80 | -0,84 % | $78,91 | $80,25 | $78,29 | 291,10K |
| 2026-09-09 | $79,47 | -0,15 % | $79,11 | $79,80 | $78,34 | 309,10K |
| 2026-09-08 | $79,59 | -1,34 % | $79,93 | $80,38 | $79,07 | 222,30K |
| 2026-09-04 | $80,67 | +0,22 % | $79,22 | $81,00 | $79,04 | 167,40K |
| 2026-09-03 | $80,49 | -1,51 % | $82,57 | $83,07 | $80,00 | 299,00K |
| 2026-09-02 | $81,72 | +0,79 % | $81,55 | $82,95 | $80,97 | 248,20K |
| 2026-09-01 | $81,08 | +1,00 % | $80,39 | $81,85 | $79,59 | 346,50K |
| 2026-08-31 | $80,28 | -0,21 % | $79,58 | $80,95 | $79,05 | 282,80K |
| 2026-08-28 | $80,45 | +0,98 % | $80,17 | $80,97 | $79,15 | 217,80K |
| 2026-08-27 | $79,67 | +0,08 % | $79,61 | $79,88 | $79,06 | 208,80K |
| 2026-08-26 | $79,61 | +0,81 % | $78,91 | $79,81 | $78,27 | 150,40K |
| 2026-08-25 | $78,97 | -1,24 % | $80,24 | $80,77 | $78,29 | 447,70K |
| 2026-08-24 | $79,96 | -2,32 % | $81,94 | $82,74 | $79,65 | 562,00K |
| 2026-08-21 | $81,86 | -0,56 % | $82,37 | $82,88 | $81,61 | 419,90K |
| 2026-08-20 | $82,32 | -1,85 % | $83,07 | $83,55 | $81,98 | 269,40K |
| 2026-08-19 | $83,87 | +2,88 % | $82,15 | $84,12 | $81,57 | 251,90K |
| 2026-08-18 | $81,52 | -1,20 % | $82,97 | $84,35 | $81,31 | 467,80K |
| 2026-08-17 | $82,51 | +0,16 % | $81,97 | $82,70 | $81,11 | 266,60K |
| 2026-08-14 | $82,38 | +0,55 % | $81,25 | $82,61 | $80,72 | 553,30K |
| 2026-08-13 | $81,93 | -0,24 % | $82,44 | $82,97 | $81,80 | 304,10K |
| 2026-08-12 | $82,13 | -0,86 % | $81,96 | $82,19 | $79,95 | 349,90K |
| 2026-08-11 | $82,84 | +2,03 % | $82,02 | $82,95 | $80,62 | 323,10K |
| 2026-08-10 | $81,19 | -0,32 % | $80,60 | $83,07 | $79,50 | 468,20K |
| 2026-08-07 | $81,45 | +0,78 % | $80,69 | $81,83 | $79,40 | 394,80K |
| 2026-08-06 | $80,82 | +2,30 % | $80,64 | $82,28 | $79,26 | 666,60K |
| 2026-08-05 | $79,00 | -25,32 % | $88,15 | $90,28 | $78,65 | 2,19M |
| 2026-08-04 | $105,78 | +2,09 % | $102,75 | $106,19 | $101,66 | 407,90K |
| 2026-08-03 | $103,61 | +2,26 % | $103,19 | $106,26 | $101,96 | 321,10K |
| 2026-07-31 | $101,32 | -0,85 % | $101,34 | $102,10 | $99,31 | 234,20K |
| 2026-07-30 | $102,19 | -1,33 % | $102,52 | $102,70 | $100,68 | 186,30K |
| 2026-07-29 | $103,57 | +1,24 % | $101,63 | $104,91 | $101,63 | 313,30K |
| 2026-07-28 | $102,30 | +3,41 % | $100,45 | $104,32 | $99,59 | 317,90K |
| 2026-07-27 | $98,93 | +3,49 % | $96,73 | $101,18 | $96,31 | 285,10K |
| 2026-07-24 | $95,59 | -1,95 % | $98,55 | $100,59 | $95,28 | 349,50K |
| 2026-07-23 | $97,49 | -1,34 % | $97,36 | $99,59 | $96,78 | 286,60K |
| 2026-07-22 | $98,81 | -1,79 % | $100,30 | $101,71 | $98,08 | 287,60K |
| 2026-07-21 | $100,61 | -1,06 % | $100,55 | $102,21 | $99,91 | 197,20K |
| 2026-07-20 | $101,69 | +0,06 % | $101,34 | $102,53 | $100,21 | 167,80K |
| 2026-07-17 | $101,63 | -1,36 % | $102,33 | $104,21 | $100,67 | 264,20K |
| 2026-07-16 | $103,03 | +3,25 % | $99,34 | $104,10 | $99,01 | 246,30K |
| 2026-07-15 | $99,79 | +1,97 % | $97,65 | $100,85 | $97,65 | 224,60K |
| 2026-07-14 | $97,86 | -2,42 % | $99,33 | $99,53 | $95,48 | 225,50K |
| 2026-07-13 | $100,29 | -2,38 % | $102,16 | $103,89 | $99,83 | 410,00K |
| 2026-07-10 | $102,74 | +0,33 % | $102,42 | $103,36 | $100,99 | 311,50K |
| 2026-07-09 | $102,40 | +0,57 % | $101,40 | $103,10 | $99,46 | 177,90K |
| 2026-07-08 | $101,82 | -3,67 % | $104,66 | $104,83 | $101,20 | 414,50K |
| 2026-07-07 | $105,70 | +1,91 % | $105,15 | $106,13 | $103,60 | 383,30K |
| 2026-07-06 | $103,72 | +0,82 % | $102,62 | $105,44 | $100,94 | 243,40K |
| 2026-07-02 | $102,88 | +4,19 % | $99,05 | $103,08 | $98,73 | 350,50K |
| 2026-07-01 | $98,74 | +2,90 % | $96,56 | $99,74 | $96,56 | 577,60K |
| 2026-06-30 | $95,96 | -0,04 % | $95,56 | $96,69 | $93,69 | 326,60K |
| 2026-06-29 | $96,00 | +0,36 % | $95,73 | $96,66 | $94,47 | 398,00K |
| 2026-06-26 | $95,66 | +1,84 % | $93,93 | $95,96 | $92,90 | 856,70K |
| 2026-06-25 | $93,93 | +1,82 % | $92,91 | $95,91 | $92,39 | 306,40K |
| 2026-06-24 | $92,25 | +0,33 % | $92,09 | $93,61 | $91,82 | 225,70K |
| 2026-06-23 | $91,95 | +3,77 % | $89,40 | $93,06 | $89,30 | 441,80K |
| 2026-06-22 | $88,61 | -5,68 % | $93,54 | $94,01 | $88,59 | 401,50K |
| 2026-06-18 | $93,95 | +1,89 % | $92,68 | $94,45 | $92,33 | 724,90K |
| 2026-06-17 | $92,21 | -1,26 % | $92,88 | $93,99 | $90,96 | 257,90K |
| 2026-06-16 | $93,39 | +1,60 % | $92,98 | $94,87 | $92,14 | 195,80K |
| 2026-06-15 | $91,92 | -0,04 % | $92,44 | $93,71 | $91,16 | 213,10K |
| 2026-06-12 | $91,96 | -0,41 % | $92,41 | $93,35 | $91,07 | 212,40K |
| 2026-06-11 | $92,34 | 0,00 % | $92,34 | $93,08 | $90,87 | 558,20K |
| 2026-06-10 | $92,34 | -4,40 % | $96,59 | $97,83 | $92,30 | 284,10K |
| 2026-06-09 | $96,59 | +1,56 % | $95,72 | $97,49 | $95,23 | 444,80K |
| 2026-06-08 | $95,11 | +0,67 % | $94,63 | $95,67 | $93,50 | 244,10K |
| 2026-06-05 | $94,48 | +0,98 % | $93,57 | $95,34 | $93,34 | 244,10K |
| 2026-06-04 | $93,56 | +2,10 % | $92,92 | $95,58 | $92,62 | 310,00K |
| 2026-06-03 | $91,64 | +0,02 % | $91,58 | $93,43 | $90,96 | 212,60K |
| 2026-06-02 | $91,62 | +0,22 % | $90,49 | $92,06 | $90,28 | 273,30K |
| 2026-06-01 | $91,42 | -3,41 % | $94,23 | $94,50 | $91,27 | 246,40K |
| 2026-05-29 | $94,65 | +0,12 % | $94,60 | $96,47 | $93,21 | 516,10K |
| 2026-05-28 | $94,54 | -1,23 % | $94,95 | $96,20 | $93,87 | 220,60K |
| 2026-05-27 | $95,72 | -3,03 % | $98,77 | $99,73 | $94,98 | 213,00K |
| 2026-05-26 | $98,71 | +0,98 % | $97,94 | $99,77 | $97,00 | 503,80K |