Echtzeit-Aktienkurs Ladenburg Thalmann Financial Services
Bid:
Ask:
Aktienkurse zur Ladenburg Thalmann Financial Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2020 | 20,31 | 22,55 | 20,31 | 22,55 | 12,13% | 558,00 |
| 04.03.2020 | 22,51 | 22,51 | 20,11 | 20,11 | -19,56% | 883,00 |
| 03.03.2020 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | 601,00 |
| 02.03.2020 | 25,00 | 25,00 | 25,00 | 25,00 | 0,04% | 200,00 |
| 27.02.2020 | 24,99 | 24,99 | 24,99 | 24,99 | 0,00% | 317,00 |
| 26.02.2020 | 24,99 | 24,99 | 24,98 | 24,99 | 0,00% | 895,00 |
| 21.02.2020 | 24,99 | 24,99 | 24,99 | 24,99 | 0,00% | 737,00 |
| 18.02.2020 | 24,99 | 24,99 | 24,97 | 24,99 | -0,08% | 60,00 |
| 14.02.2020 | 25,00 | 25,01 | 24,99 | 25,01 | 0,00% | 1.052,00 |
| 13.02.2020 | 24,98 | 25,01 | 24,98 | 25,01 | -0,28% | 726,00 |
| 12.02.2020 | 25,08 | 25,08 | 25,08 | 25,08 | 0,04% | 100,00 |
| 11.02.2020 | 25,07 | 25,07 | 25,07 | 25,07 | 0,00% | 546,00 |
| 10.02.2020 | 25,05 | 25,07 | 25,05 | 25,07 | 0,12% | 25.397,00 |
| 07.02.2020 | 25,06 | 25,06 | 25,04 | 25,04 | -0,04% | 206,00 |
| 06.02.2020 | 25,06 | 25,06 | 25,05 | 25,05 | 0,00% | 17.902,00 |
| 05.02.2020 | 25,05 | 25,07 | 25,05 | 25,05 | 0,04% | 900,00 |
| 04.02.2020 | 25,10 | 25,11 | 25,00 | 25,04 | -0,14% | 274.587,00 |
| 03.02.2020 | 25,09 | 25,10 | 25,06 | 25,08 | -0,10% | 35.811,00 |
| 31.01.2020 | 25,10 | 25,10 | 25,10 | 25,10 | -0,04% | 200,00 |
| 30.01.2020 | 25,14 | 25,15 | 25,10 | 25,11 | 0,00% | 29.497,00 |
| 29.01.2020 | 25,11 | 25,11 | 25,11 | 25,11 | -0,04% | 152,00 |
| 28.01.2020 | 25,15 | 25,15 | 25,11 | 25,12 | -0,06% | 36.715,00 |
| 27.01.2020 | 25,17 | 25,19 | 25,13 | 25,13 | -0,14% | 121.076,00 |
| 24.01.2020 | 25,17 | 25,18 | 25,16 | 25,17 | 0,02% | 18.568,00 |
| 23.01.2020 | 25,15 | 25,17 | 25,10 | 25,17 | 0,06% | 33.351,00 |
| 22.01.2020 | 25,18 | 25,21 | 25,12 | 25,15 | 0,06% | 17.180,00 |
| 21.01.2020 | 25,12 | 25,21 | 25,12 | 25,14 | -0,04% | 13.757,00 |
| 17.01.2020 | 25,14 | 25,17 | 25,10 | 25,15 | 0,03% | 20.541,00 |
| 16.01.2020 | 25,15 | 25,23 | 25,10 | 25,14 | -0,05% | 25.520,00 |
| 15.01.2020 | 25,12 | 25,15 | 25,08 | 25,15 | 0,17% | 28.725,00 |
| 14.01.2020 | 25,05 | 25,15 | 25,05 | 25,11 | -0,63% | 39.753,00 |
| 13.01.2020 | 25,29 | 25,29 | 25,18 | 25,27 | 0,15% | 47.040,00 |
| 10.01.2020 | 25,24 | 25,25 | 25,19 | 25,23 | 0,16% | 27.069,00 |
| 09.01.2020 | 25,19 | 25,22 | 25,19 | 25,19 | 0,16% | 24.456,00 |
| 08.01.2020 | 25,18 | 25,19 | 25,15 | 25,15 | -0,12% | 132.340,00 |
| 07.01.2020 | 25,17 | 25,19 | 25,12 | 25,18 | 0,01% | 38.448,00 |
| 06.01.2020 | 25,16 | 25,19 | 25,16 | 25,18 | 0,03% | 39.014,00 |
| 03.01.2020 | 25,10 | 25,19 | 25,10 | 25,17 | 0,18% | 77.557,00 |
| 02.01.2020 | 25,05 | 25,19 | 25,05 | 25,12 | 0,18% | 71.381,00 |
| 31.12.2019 | 25,04 | 25,08 | 25,04 | 25,08 | 0,16% | 58.383,00 |
| 30.12.2019 | 25,06 | 25,14 | 25,04 | 25,04 | -0,08% | 65.534,00 |
| 27.12.2019 | 25,05 | 25,07 | 25,03 | 25,06 | 0,05% | 69.281,00 |
| 26.12.2019 | 25,04 | 25,09 | 25,03 | 25,05 | 0,07% | 21.091,00 |
| 24.12.2019 | 25,02 | 25,04 | 25,02 | 25,03 | 0,00% | 18.644,00 |
| 23.12.2019 | 25,03 | 25,07 | 25,01 | 25,03 | 0,04% | 67.904,00 |
| 20.12.2019 | 25,08 | 25,08 | 25,00 | 25,02 | -0,21% | 80.305,00 |
| 19.12.2019 | 25,09 | 25,10 | 25,06 | 25,07 | 0,05% | 31.115,00 |
| 18.12.2019 | 25,05 | 25,10 | 25,03 | 25,06 | -0,04% | 53.907,00 |
| 17.12.2019 | 25,04 | 25,11 | 25,04 | 25,07 | 0,02% | 170.187,00 |
| 16.12.2019 | 25,10 | 25,10 | 25,05 | 25,07 | 0,18% | 56.205,00 |
| 13.12.2019 | 25,10 | 25,10 | 25,00 | 25,02 | -0,11% | 85.521,00 |
| 12.12.2019 | 25,01 | 25,06 | 25,01 | 25,05 | -0,42% | 16.528,00 |
| 11.12.2019 | 25,18 | 25,18 | 25,13 | 25,15 | 0,13% | 55.970,00 |
| 10.12.2019 | 25,12 | 25,15 | 25,11 | 25,12 | 0,08% | 27.096,00 |
| 09.12.2019 | 25,14 | 25,14 | 25,09 | 25,10 | 0,00% | 22.180,00 |
| 06.12.2019 | 25,15 | 25,18 | 25,08 | 25,10 | -0,20% | 100.642,00 |
| 05.12.2019 | 25,15 | 25,17 | 25,13 | 25,15 | 0,00% | 19.076,00 |
| 04.12.2019 | 25,09 | 25,15 | 25,08 | 25,15 | 0,24% | 20.978,00 |
| 03.12.2019 | 25,13 | 25,13 | 25,09 | 25,09 | 0,04% | 22.852,00 |
| 02.12.2019 | 25,03 | 25,12 | 25,03 | 25,08 | 0,24% | 36.909,00 |
| 29.11.2019 | 25,02 | 25,06 | 25,02 | 25,02 | -0,04% | 62.560,00 |
| 27.11.2019 | 25,08 | 25,08 | 25,02 | 25,03 | -0,20% | 93.356,00 |
| 26.11.2019 | 25,03 | 25,08 | 25,02 | 25,08 | 0,16% | 72.777,00 |
| 25.11.2019 | 25,02 | 25,09 | 25,01 | 25,04 | 0,10% | 56.624,00 |
| 22.11.2019 | 25,01 | 25,08 | 25,00 | 25,02 | -0,06% | 155.075,00 |
| 21.11.2019 | 25,00 | 25,07 | 24,99 | 25,03 | 0,04% | 99.130,00 |
| 20.11.2019 | 25,20 | 25,20 | 25,00 | 25,02 | -0,59% | 439.423,00 |
| 19.11.2019 | 25,10 | 25,20 | 25,10 | 25,17 | 0,16% | 128.529,00 |
| 18.11.2019 | 25,27 | 25,27 | 25,10 | 25,13 | -0,16% | 182.473,00 |
| 15.11.2019 | 25,20 | 25,25 | 25,15 | 25,17 | -0,16% | 119.871,00 |
| 14.11.2019 | 25,05 | 25,22 | 25,05 | 25,21 | -0,36% | 120.016,00 |
| 13.11.2019 | 25,15 | 25,33 | 25,15 | 25,30 | 0,52% | 86.703,00 |
| 12.11.2019 | 25,17 | 25,18 | 25,06 | 25,17 | -0,40% | 188.959,00 |
| 11.11.2019 | 25,11 | 25,27 | 25,10 | 25,27 | 0,48% | 22.042,00 |
| 08.11.2019 | 25,09 | 25,15 | 25,07 | 25,15 | 0,32% | 24.983,00 |
| 07.11.2019 | 25,09 | 25,10 | 25,06 | 25,07 | -0,01% | 16.984,00 |
| 06.11.2019 | 25,01 | 25,09 | 25,00 | 25,07 | 0,29% | 14.142,00 |
| 05.11.2019 | 25,07 | 25,12 | 25,00 | 25,00 | -0,47% | 34.846,00 |
| 04.11.2019 | 24,98 | 25,12 | 24,96 | 25,12 | 0,20% | 52.642,00 |
| 01.11.2019 | 24,91 | 25,12 | 24,90 | 25,07 | 0,44% | 35.186,00 |
| 31.10.2019 | 25,22 | 25,34 | 24,96 | 24,96 | -1,07% | 119.555,00 |
| 30.10.2019 | 25,20 | 25,33 | 25,20 | 25,23 | 0,04% | 24.538,00 |
| 29.10.2019 | 25,25 | 25,35 | 25,11 | 25,22 | -0,32% | 20.079,00 |
| 28.10.2019 | 25,30 | 25,40 | 25,25 | 25,30 | 0,44% | 16.235,00 |
| 25.10.2019 | 25,13 | 25,30 | 25,13 | 25,19 | 0,24% | 10.941,00 |
| 24.10.2019 | 25,06 | 25,30 | 25,06 | 25,13 | -0,08% | 37.063,00 |
| 23.10.2019 | 25,18 | 25,20 | 25,06 | 25,15 | 0,56% | 16.444,00 |
| 22.10.2019 | 24,95 | 25,20 | 24,95 | 25,01 | 0,12% | 15.317,00 |
| 21.10.2019 | 24,92 | 25,18 | 24,91 | 24,98 | -0,24% | 31.631,00 |
| 18.10.2019 | 25,18 | 25,20 | 25,01 | 25,04 | -0,63% | 26.950,00 |
| 17.10.2019 | 25,10 | 25,25 | 25,07 | 25,20 | 0,08% | 17.439,00 |
| 16.10.2019 | 25,10 | 25,25 | 25,10 | 25,18 | 0,08% | 20.147,00 |
| 15.10.2019 | 24,94 | 25,20 | 24,94 | 25,16 | 0,88% | 23.871,00 |
| 14.10.2019 | 24,89 | 25,12 | 24,89 | 24,94 | -0,34% | 22.355,00 |
| 11.10.2019 | 24,99 | 25,14 | 24,83 | 25,03 | -0,13% | 23.855,00 |
| 10.10.2019 | 25,00 | 25,15 | 24,91 | 25,06 | 0,27% | 23.424,00 |
| 09.10.2019 | 24,95 | 25,00 | 24,90 | 24,99 | 0,44% | 19.856,00 |
| 08.10.2019 | 24,72 | 24,95 | 24,72 | 24,88 | 0,53% | 38.427,00 |
| 07.10.2019 | 24,92 | 24,92 | 24,71 | 24,75 | 0,16% | 40.983,00 |
| 04.10.2019 | 24,84 | 24,84 | 24,71 | 24,71 | 0,41% | 19.437,00 |