Latham Group Inc SWIM
NASDAQ · Vereinigte Staaten · Produzierendes Gewerbe
$6,27+0,04 (+0,64 %)
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 | $6,14 | -1,52 % | $6,16 | $6,20 | $6,01 | 341,59K |
| 2026-09-30 | $6,23 | +1,47 % | $6,16 | $6,35 | $6,13 | 1,38M |
| 2026-09-29 | $6,14 | -1,13 % | $6,26 | $6,31 | $6,11 | 702,40K |
| 2026-09-28 | $6,21 | -0,56 % | $6,17 | $6,32 | $6,11 | 596,70K |
| 2026-09-25 | $6,24 | +0,24 % | $6,24 | $6,33 | $6,14 | 819,00K |
| 2026-09-24 | $6,23 | -1,74 % | $6,32 | $6,43 | $6,14 | 866,40K |
| 2026-09-23 | $6,34 | -4,37 % | $6,58 | $6,61 | $6,30 | 673,30K |
| 2026-09-22 | $6,63 | +3,59 % | $6,52 | $6,79 | $6,46 | 758,00K |
| 2026-09-21 | $6,40 | +3,23 % | $6,29 | $6,42 | $6,16 | 620,10K |
| 2026-09-18 | $6,20 | -0,64 % | $6,23 | $6,35 | $6,06 | 1,86M |
| 2026-09-17 | $6,24 | -0,79 % | $6,46 | $6,48 | $6,24 | 511,30K |
| 2026-09-16 | $6,29 | +0,32 % | $6,43 | $6,78 | $6,21 | 648,20K |
| 2026-09-15 | $6,27 | -2,03 % | $6,40 | $6,57 | $6,24 | 857,40K |
| 2026-09-14 | $6,40 | +1,27 % | $6,23 | $6,45 | $6,19 | 649,70K |
| 2026-09-11 | $6,32 | -0,16 % | $6,49 | $6,56 | $6,22 | 854,70K |
| 2026-09-10 | $6,33 | -3,21 % | $6,44 | $6,57 | $6,20 | 1,52M |
| 2026-09-09 | $6,54 | -3,11 % | $6,67 | $6,74 | $6,52 | 610,60K |
| 2026-09-08 | $6,75 | -4,93 % | $7,08 | $7,09 | $6,69 | 982,20K |
| 2026-09-04 | $7,10 | +2,75 % | $6,92 | $7,14 | $6,89 | 838,60K |
| 2026-09-03 | $6,91 | +0,58 % | $6,92 | $6,97 | $6,75 | 650,60K |
| 2026-09-02 | $6,87 | -0,07 % | $6,90 | $7,01 | $6,66 | 1,39M |
| 2026-09-01 | $6,88 | -2,76 % | $6,97 | $7,05 | $6,84 | 947,10K |
| 2026-08-31 | $7,07 | -0,14 % | $7,02 | $7,11 | $6,32 | 975,70K |
| 2026-08-28 | $7,08 | +1,43 % | $6,98 | $7,12 | $6,81 | 582,60K |
| 2026-08-27 | $6,98 | -1,97 % | $7,03 | $7,25 | $6,97 | 459,30K |
| 2026-08-26 | $7,12 | -0,28 % | $7,16 | $7,30 | $7,04 | 693,90K |
| 2026-08-25 | $7,14 | +2,00 % | $7,01 | $7,14 | $6,82 | 692,10K |
| 2026-08-24 | $7,00 | -0,43 % | $7,11 | $7,17 | $6,98 | 761,20K |
| 2026-08-21 | $7,03 | -0,85 % | $7,15 | $7,27 | $6,97 | 392,10K |
| 2026-08-20 | $7,09 | -1,39 % | $7,03 | $7,14 | $6,85 | 567,60K |
| 2026-08-19 | $7,19 | +2,86 % | $7,10 | $7,22 | $7,07 | 578,00K |
| 2026-08-18 | $6,99 | -1,96 % | $7,15 | $7,15 | $6,83 | 750,20K |
| 2026-08-17 | $7,13 | -2,60 % | $7,13 | $7,24 | $7,03 | 571,10K |
| 2026-08-14 | $7,32 | -3,17 % | $7,54 | $7,54 | $7,30 | 526,40K |
| 2026-08-13 | $7,56 | -3,45 % | $7,53 | $7,83 | $7,39 | 996,50K |
| 2026-08-12 | $7,83 | +3,16 % | $7,55 | $7,86 | $7,53 | 1,58M |
| 2026-08-11 | $7,59 | +3,83 % | $7,33 | $7,59 | $7,19 | 1,12M |
| 2026-08-10 | $7,31 | -2,27 % | $7,36 | $7,45 | $7,11 | 784,90K |
| 2026-08-07 | $7,48 | +3,60 % | $7,20 | $7,60 | $7,20 | 1,54M |
| 2026-08-06 | $7,22 | -1,10 % | $7,29 | $7,38 | $7,04 | 1,65M |
| 2026-08-05 | $7,30 | +28,07 % | $6,97 | $7,42 | $6,41 | 3,71M |
| 2026-08-04 | $5,70 | +1,06 % | $5,67 | $5,80 | $5,63 | 1,01M |
| 2026-08-03 | $5,64 | +5,22 % | $5,44 | $5,69 | $5,44 | 603,30K |
| 2026-07-31 | $5,36 | -0,37 % | $5,46 | $5,46 | $5,29 | 506,70K |
| 2026-07-30 | $5,38 | -4,27 % | $5,65 | $5,65 | $5,35 | 557,80K |
| 2026-07-29 | $5,62 | -1,92 % | $5,69 | $5,69 | $5,49 | 521,50K |
| 2026-07-28 | $5,73 | +1,78 % | $5,70 | $5,80 | $5,64 | 351,70K |
| 2026-07-27 | $5,63 | +2,36 % | $5,55 | $5,72 | $5,53 | 439,40K |
| 2026-07-24 | $5,50 | 0,00 % | $5,51 | $5,59 | $5,49 | 425,90K |
| 2026-07-23 | $5,50 | -5,82 % | $5,73 | $5,82 | $5,49 | 687,30K |
| 2026-07-22 | $5,84 | 0,00 % | $5,87 | $5,90 | $5,76 | 590,30K |
| 2026-07-21 | $5,84 | -4,42 % | $6,13 | $6,20 | $5,77 | 851,80K |
| 2026-07-20 | $6,11 | +3,74 % | $5,90 | $6,15 | $5,90 | 576,30K |
| 2026-07-17 | $5,89 | -2,81 % | $5,96 | $6,18 | $5,80 | 787,40K |
| 2026-07-16 | $6,06 | +3,06 % | $5,88 | $6,16 | $5,88 | 573,60K |
| 2026-07-15 | $5,88 | -2,97 % | $6,02 | $6,15 | $5,73 | 914,80K |
| 2026-07-14 | $6,06 | +2,36 % | $5,93 | $6,11 | $5,90 | 711,50K |
| 2026-07-13 | $5,92 | -3,74 % | $6,15 | $6,22 | $5,84 | 633,30K |
| 2026-07-10 | $6,15 | +2,67 % | $6,00 | $6,24 | $6,00 | 474,30K |
| 2026-07-09 | $5,99 | +1,87 % | $5,91 | $6,13 | $5,80 | 346,50K |
| 2026-07-08 | $5,88 | -0,51 % | $5,84 | $5,91 | $5,72 | 725,40K |
| 2026-07-07 | $5,91 | -4,68 % | $6,20 | $6,26 | $5,86 | 896,10K |
| 2026-07-06 | $6,20 | +0,98 % | $6,15 | $6,30 | $6,03 | 530,00K |
| 2026-07-02 | $6,14 | -5,39 % | $6,50 | $6,71 | $6,03 | 1,02M |
| 2026-07-01 | $6,49 | +0,31 % | $6,46 | $6,63 | $6,37 | 455,40K |
| 2026-06-30 | $6,47 | +1,25 % | $6,39 | $6,53 | $6,30 | 1,39M |
| 2026-06-29 | $6,39 | -0,31 % | $6,40 | $6,42 | $6,27 | 616,50K |
| 2026-06-26 | $6,41 | +1,10 % | $6,33 | $6,48 | $6,31 | 2,32M |
| 2026-06-25 | $6,34 | +4,79 % | $6,05 | $6,36 | $6,05 | 636,40K |
| 2026-06-24 | $6,05 | +2,89 % | $5,92 | $6,22 | $5,91 | 753,30K |
| 2026-06-23 | $5,88 | +2,08 % | $5,70 | $5,89 | $5,70 | 659,60K |
| 2026-06-22 | $5,76 | -1,03 % | $5,78 | $5,80 | $5,68 | 484,00K |
| 2026-06-18 | $5,82 | +3,56 % | $5,72 | $5,94 | $5,71 | 1,07M |
| 2026-06-17 | $5,62 | +2,93 % | $5,51 | $5,66 | $5,40 | 1,62M |
| 2026-06-16 | $5,46 | +0,18 % | $5,51 | $5,66 | $5,43 | 1,36M |
| 2026-06-15 | $5,45 | -2,68 % | $5,72 | $5,86 | $5,43 | 1,32M |
| 2026-06-12 | $5,60 | -1,58 % | $5,73 | $5,81 | $5,60 | 515,40K |
| 2026-06-11 | $5,69 | +6,75 % | $5,35 | $5,72 | $5,33 | 828,30K |
| 2026-06-10 | $5,33 | -4,82 % | $5,59 | $5,61 | $5,33 | 638,20K |
| 2026-06-09 | $5,60 | +4,09 % | $5,42 | $5,72 | $5,42 | 756,40K |
| 2026-06-08 | $5,38 | +1,89 % | $5,29 | $5,47 | $5,29 | 450,20K |
| 2026-06-05 | $5,28 | -2,94 % | $5,41 | $5,53 | $5,23 | 1,31M |
| 2026-06-04 | $5,44 | +3,03 % | $5,31 | $5,49 | $5,31 | 530,00K |
| 2026-06-03 | $5,28 | -0,75 % | $5,24 | $5,38 | $5,24 | 824,00K |
| 2026-06-02 | $5,32 | 0,00 % | $5,29 | $5,40 | $5,24 | 446,20K |
| 2026-06-01 | $5,32 | +0,76 % | $5,24 | $5,34 | $5,10 | 584,80K |
| 2026-05-29 | $5,28 | -2,76 % | $5,40 | $5,49 | $5,27 | 920,80K |
| 2026-05-28 | $5,43 | -2,69 % | $5,53 | $5,53 | $5,41 | 384,30K |
| 2026-05-27 | $5,58 | +4,30 % | $5,42 | $5,72 | $5,41 | 996,60K |
| 2026-05-26 | $5,35 | +2,49 % | $5,25 | $5,39 | $5,25 | 394,60K |