Pool Corporation POOL
NASDAQ · Vereinigte Staaten · Vertriebsdienstleistungen
$160,81-1,06 (-0,65 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $161,87 | -0,40 % | $164,06 | $164,62 | $161,34 | 690,10K |
| 2026-09-29 | $162,52 | -0,48 % | $163,00 | $164,45 | $161,85 | 614,10K |
| 2026-09-28 | $163,31 | -0,97 % | $164,37 | $164,50 | $160,51 | 723,60K |
| 2026-09-25 | $164,91 | +1,98 % | $162,00 | $165,19 | $161,38 | 879,60K |
| 2026-09-24 | $161,71 | -2,94 % | $167,17 | $167,82 | $160,38 | 1,38M |
| 2026-09-23 | $166,61 | -1,18 % | $168,05 | $168,28 | $164,90 | 633,10K |
| 2026-09-22 | $168,60 | +0,40 % | $169,91 | $171,29 | $167,56 | 789,70K |
| 2026-09-21 | $167,92 | -0,02 % | $168,50 | $170,32 | $166,50 | 819,60K |
| 2026-09-18 | $167,96 | +0,18 % | $167,24 | $168,66 | $165,63 | 2,18M |
| 2026-09-17 | $167,65 | -0,07 % | $170,73 | $172,36 | $165,63 | 833,70K |
| 2026-09-16 | $167,76 | +0,54 % | $167,83 | $172,89 | $167,02 | 762,50K |
| 2026-09-15 | $166,86 | -2,85 % | $171,53 | $171,97 | $165,37 | 1,03M |
| 2026-09-14 | $171,76 | -0,74 % | $173,21 | $175,03 | $171,17 | 760,20K |
| 2026-09-11 | $173,04 | -1,55 % | $176,89 | $177,74 | $172,60 | 906,10K |
| 2026-09-10 | $175,76 | -1,21 % | $177,91 | $177,95 | $173,47 | 709,00K |
| 2026-09-09 | $177,92 | +0,33 % | $176,18 | $181,27 | $175,45 | 734,30K |
| 2026-09-08 | $177,34 | -4,25 % | $183,69 | $183,73 | $177,19 | 563,30K |
| 2026-09-04 | $185,22 | +0,62 % | $182,15 | $186,39 | $182,15 | 587,30K |
| 2026-09-03 | $184,07 | +0,59 % | $183,19 | $185,16 | $181,05 | 828,80K |
| 2026-09-02 | $182,99 | +0,13 % | $181,79 | $186,49 | $180,73 | 613,40K |
| 2026-09-01 | $182,76 | -2,02 % | $185,13 | $186,72 | $181,56 | 945,00K |
| 2026-08-31 | $186,52 | -0,82 % | $185,94 | $188,00 | $184,35 | 567,80K |
| 2026-08-28 | $188,07 | +1,08 % | $185,79 | $188,74 | $184,66 | 545,10K |
| 2026-08-27 | $186,06 | -1,23 % | $186,28 | $188,59 | $184,18 | 482,20K |
| 2026-08-26 | $188,38 | +1,08 % | $186,14 | $189,02 | $185,90 | 437,60K |
| 2026-08-25 | $186,36 | -1,00 % | $187,59 | $188,61 | $184,22 | 542,50K |
| 2026-08-24 | $188,24 | +0,14 % | $189,53 | $190,81 | $186,43 | 554,10K |
| 2026-08-21 | $187,98 | -1,23 % | $190,79 | $191,55 | $187,83 | 502,50K |
| 2026-08-20 | $190,33 | -2,89 % | $192,61 | $193,56 | $189,19 | 404,20K |
| 2026-08-19 | $195,99 | +4,53 % | $189,25 | $197,78 | $188,49 | 478,80K |
| 2026-08-18 | $187,50 | -1,56 % | $192,01 | $193,49 | $187,36 | 557,40K |
| 2026-08-17 | $190,47 | -2,24 % | $193,32 | $193,46 | $187,27 | 901,20K |
| 2026-08-14 | $194,84 | -2,86 % | $201,69 | $201,69 | $194,47 | 503,80K |
| 2026-08-13 | $200,57 | +0,58 % | $199,22 | $202,59 | $197,54 | 511,40K |
| 2026-08-12 | $199,41 | -1,04 % | $200,62 | $201,88 | $196,12 | 599,40K |
| 2026-08-11 | $201,50 | +0,76 % | $199,42 | $204,99 | $199,42 | 558,90K |
| 2026-08-10 | $199,98 | -3,07 % | $204,28 | $204,32 | $198,51 | 768,80K |
| 2026-08-07 | $206,31 | +2,60 % | $201,81 | $209,78 | $200,95 | 658,50K |
| 2026-08-06 | $201,08 | -2,69 % | $204,01 | $205,70 | $200,14 | 578,80K |
| 2026-08-05 | $206,63 | +1,57 % | $202,60 | $206,97 | $201,64 | 491,30K |
| 2026-08-04 | $203,44 | +4,02 % | $196,71 | $203,63 | $195,07 | 616,20K |
| 2026-08-03 | $195,58 | +5,31 % | $190,59 | $195,73 | $188,30 | 731,30K |
| 2026-07-31 | $185,71 | -2,61 % | $190,17 | $192,12 | $184,88 | 1,01M |
| 2026-07-30 | $190,68 | -1,43 % | $190,00 | $190,80 | $184,51 | 843,70K |
| 2026-07-29 | $193,45 | +0,67 % | $190,86 | $197,00 | $188,50 | 1,04M |
| 2026-07-28 | $192,16 | +4,09 % | $186,61 | $192,81 | $185,88 | 1,34M |
| 2026-07-27 | $184,61 | +0,46 % | $185,57 | $189,12 | $182,72 | 957,70K |
| 2026-07-24 | $183,77 | +0,24 % | $183,33 | $186,42 | $178,52 | 1,13M |
| 2026-07-23 | $183,33 | -6,55 % | $203,74 | $204,40 | $180,81 | 2,06M |
| 2026-07-22 | $196,19 | -0,09 % | $196,72 | $200,00 | $194,24 | 1,18M |
| 2026-07-21 | $196,36 | -2,32 % | $198,80 | $200,37 | $195,38 | 897,10K |
| 2026-07-20 | $201,03 | -0,07 % | $200,76 | $202,10 | $194,08 | 1,14M |
| 2026-07-17 | $201,17 | -3,25 % | $208,85 | $212,41 | $200,38 | 607,60K |
| 2026-07-16 | $207,92 | +2,74 % | $202,70 | $209,23 | $202,70 | 617,20K |
| 2026-07-15 | $202,37 | -3,67 % | $195,89 | $203,73 | $193,34 | 1,19M |
| 2026-07-14 | $210,07 | -0,36 % | $210,82 | $213,18 | $207,27 | 458,40K |
| 2026-07-13 | $210,82 | +0,18 % | $211,92 | $214,70 | $209,08 | 611,30K |
| 2026-07-10 | $210,44 | +1,19 % | $209,84 | $213,19 | $209,39 | 460,80K |
| 2026-07-09 | $207,97 | +1,85 % | $203,18 | $210,48 | $201,39 | 605,30K |
| 2026-07-08 | $204,20 | -2,59 % | $206,90 | $206,90 | $202,41 | 626,70K |
| 2026-07-07 | $209,62 | -2,60 % | $215,55 | $217,94 | $208,79 | 619,30K |
| 2026-07-06 | $215,22 | -1,94 % | $220,51 | $220,51 | $211,23 | 959,50K |
| 2026-07-02 | $219,47 | +1,75 % | $215,93 | $221,02 | $215,48 | 585,20K |
| 2026-07-01 | $215,69 | +0,37 % | $214,69 | $219,98 | $210,01 | 652,20K |
| 2026-06-30 | $214,90 | +1,55 % | $211,62 | $216,30 | $210,24 | 737,90K |
| 2026-06-29 | $211,62 | 0,00 % | $211,61 | $211,89 | $207,24 | 715,30K |
| 2026-06-26 | $211,61 | +2,04 % | $207,60 | $213,35 | $207,53 | 1,22M |
| 2026-06-25 | $207,38 | +0,98 % | $204,98 | $212,69 | $204,55 | 947,80K |
| 2026-06-24 | $205,36 | +5,40 % | $194,98 | $206,28 | $194,98 | 877,90K |
| 2026-06-23 | $194,84 | -0,39 % | $193,62 | $197,78 | $193,33 | 567,40K |
| 2026-06-22 | $195,61 | -1,70 % | $197,55 | $198,03 | $194,05 | 821,20K |
| 2026-06-18 | $198,99 | +2,39 % | $196,58 | $205,23 | $194,37 | 8,25M |
| 2026-06-17 | $194,34 | -1,89 % | $198,08 | $204,00 | $192,48 | 1,02M |
| 2026-06-16 | $198,08 | +3,69 % | $191,94 | $199,89 | $189,89 | 866,70K |
| 2026-06-15 | $191,03 | -2,04 % | $196,00 | $198,53 | $190,22 | 993,30K |
| 2026-06-12 | $195,00 | +1,38 % | $191,93 | $197,21 | $190,98 | 677,40K |
| 2026-06-11 | $192,34 | +1,29 % | $190,35 | $193,87 | $186,31 | 1,03M |
| 2026-06-10 | $189,89 | -1,31 % | $192,90 | $196,46 | $189,07 | 907,80K |
| 2026-06-09 | $192,42 | +6,34 % | $180,50 | $194,78 | $179,87 | 1,59M |
| 2026-06-08 | $180,95 | -2,46 % | $182,74 | $184,05 | $179,28 | 1,17M |
| 2026-06-05 | $185,52 | +1,26 % | $183,46 | $188,53 | $183,46 | 1,31M |
| 2026-06-04 | $183,22 | +1,40 % | $184,45 | $187,83 | $181,17 | 746,90K |
| 2026-06-03 | $180,69 | +0,61 % | $181,06 | $182,13 | $176,80 | 747,20K |
| 2026-06-02 | $179,60 | -1,36 % | $181,16 | $182,17 | $177,45 | 857,00K |
| 2026-06-01 | $182,07 | +0,37 % | $181,12 | $184,52 | $178,40 | 882,40K |
| 2026-05-29 | $181,40 | -1,79 % | $183,29 | $185,69 | $181,22 | 732,70K |
| 2026-05-28 | $184,70 | +0,16 % | $182,57 | $185,27 | $180,72 | 584,60K |
| 2026-05-27 | $184,41 | +1,13 % | $184,40 | $190,00 | $183,54 | 736,00K |
| 2026-05-26 | $182,35 | -1,24 % | $184,55 | $185,59 | $181,26 | 667,50K |
| 2026-05-22 | $184,64 | +1,62 % | $181,54 | $186,90 | $180,69 | 552,50K |