18,410$
-2,54%
Echtzeit-Aktienkurs Lemonade
Bid:
Ask:
Aktienkurse zur Lemonade Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 19,01 | 19,20 | 18,20 | 18,40 | -2,59% | 879.580,00 |
| 05.09.2024 | 18,92 | 19,30 | 18,43 | 18,89 | 0,64% | 883.091,00 |
| 04.09.2024 | 18,21 | 19,42 | 18,06 | 18,77 | 2,40% | 1.017.231,00 |
| 03.09.2024 | 18,42 | 18,81 | 18,15 | 18,33 | -1,08% | 979.450,00 |
| 30.08.2024 | 18,70 | 19,06 | 18,23 | 18,53 | -0,22% | 698.195,00 |
| 29.08.2024 | 17,87 | 19,30 | 17,73 | 18,57 | 5,09% | 1.729.894,00 |
| 28.08.2024 | 18,03 | 18,03 | 17,28 | 17,67 | -2,70% | 1.503.481,00 |
| 27.08.2024 | 18,40 | 18,49 | 17,91 | 18,16 | -2,26% | 935.128,00 |
| 26.08.2024 | 18,78 | 19,17 | 18,35 | 18,58 | -0,48% | 1.177.935,00 |
| 23.08.2024 | 17,38 | 18,69 | 17,38 | 18,67 | 7,67% | 1.413.435,00 |
| 22.08.2024 | 17,38 | 17,82 | 17,19 | 17,34 | 0,23% | 899.627,00 |
| 21.08.2024 | 17,65 | 17,77 | 17,19 | 17,30 | -1,14% | 838.856,00 |
| 20.08.2024 | 17,65 | 17,75 | 16,81 | 17,50 | -1,13% | 1.007.124,00 |
| 19.08.2024 | 16,98 | 17,77 | 16,86 | 17,70 | 4,61% | 1.162.490,00 |
| 16.08.2024 | 16,51 | 16,96 | 16,35 | 16,92 | 2,73% | 1.023.705,00 |
| 15.08.2024 | 16,17 | 16,62 | 16,04 | 16,47 | 4,04% | 1.034.152,00 |
| 14.08.2024 | 15,80 | 16,32 | 15,69 | 15,83 | 1,34% | 1.065.728,00 |
| 13.08.2024 | 15,21 | 15,78 | 15,13 | 15,62 | 3,99% | 1.094.675,00 |
| 12.08.2024 | 15,44 | 15,52 | 14,90 | 15,02 | -1,70% | 1.322.356,00 |
| 09.08.2024 | 15,61 | 15,87 | 15,22 | 15,28 | -1,61% | 1.386.536,00 |
| 08.08.2024 | 15,50 | 15,74 | 15,34 | 15,53 | 1,24% | 1.632.290,00 |
| 07.08.2024 | 15,68 | 16,10 | 15,29 | 15,34 | -1,22% | 1.326.330,00 |
| 06.08.2024 | 16,65 | 16,65 | 15,41 | 15,53 | -6,56% | 2.150.328,00 |
| 05.08.2024 | 15,27 | 16,63 | 15,06 | 16,62 | -0,12% | 2.071.418,00 |
| 02.08.2024 | 16,50 | 17,13 | 16,37 | 16,64 | -3,82% | 1.882.134,00 |
| 01.08.2024 | 17,90 | 18,26 | 17,25 | 17,30 | -4,05% | 2.510.475,00 |
| 31.07.2024 | 20,20 | 20,27 | 17,98 | 18,03 | -20,33% | 6.222.649,00 |
| 30.07.2024 | 23,11 | 23,45 | 22,25 | 22,63 | -1,35% | 1.914.229,00 |
| 29.07.2024 | 23,40 | 23,62 | 22,71 | 22,94 | -2,05% | 1.500.920,00 |
| 26.07.2024 | 23,33 | 23,69 | 22,62 | 23,42 | 3,17% | 1.234.079,00 |
| 25.07.2024 | 21,51 | 23,70 | 21,35 | 22,70 | 4,42% | 1.588.022,00 |
| 24.07.2024 | 22,41 | 22,72 | 21,68 | 21,74 | -4,27% | 1.384.458,00 |
| 23.07.2024 | 22,47 | 23,33 | 22,27 | 22,71 | 0,84% | 1.034.478,00 |
| 22.07.2024 | 22,50 | 22,63 | 21,24 | 22,52 | 1,95% | 1.559.018,00 |
| 19.07.2024 | 22,60 | 22,97 | 21,80 | 22,09 | -2,73% | 1.682.893,00 |
| 18.07.2024 | 23,00 | 24,55 | 22,39 | 22,71 | -1,56% | 2.969.139,00 |
| 17.07.2024 | 22,07 | 23,72 | 21,90 | 23,07 | 2,35% | 2.956.866,00 |
| 16.07.2024 | 21,00 | 22,56 | 20,72 | 22,54 | 9,21% | 2.978.043,00 |
| 15.07.2024 | 19,82 | 20,84 | 19,44 | 20,64 | 5,36% | 2.066.939,00 |
| 12.07.2024 | 18,85 | 20,08 | 18,80 | 19,59 | 5,27% | 2.179.072,00 |
| 11.07.2024 | 18,99 | 19,11 | 18,12 | 18,61 | 1,20% | 1.377.112,00 |
| 10.07.2024 | 18,20 | 18,40 | 17,68 | 18,39 | 1,10% | 1.490.111,00 |
| 09.07.2024 | 16,70 | 18,54 | 16,62 | 18,19 | 8,40% | 3.180.481,00 |
| 08.07.2024 | 16,36 | 16,92 | 16,30 | 16,78 | 2,69% | 1.672.557,00 |
| 05.07.2024 | 16,20 | 16,45 | 15,97 | 16,34 | 0,86% | 811.573,00 |
| 03.07.2024 | 16,10 | 16,39 | 16,03 | 16,20 | 0,81% | 476.029,00 |
| 02.07.2024 | 16,34 | 16,41 | 15,95 | 16,07 | -2,37% | 869.121,00 |
| 01.07.2024 | 16,52 | 16,68 | 16,16 | 16,46 | -0,24% | 930.303,00 |
| 28.06.2024 | 16,51 | 16,60 | 16,17 | 16,50 | 0,24% | 2.963.952,00 |
| 27.06.2024 | 16,42 | 16,73 | 16,23 | 16,46 | -0,18% | 1.029.825,00 |
| 26.06.2024 | 16,15 | 16,58 | 16,05 | 16,49 | 1,79% | 860.799,00 |
| 25.06.2024 | 15,83 | 16,20 | 15,65 | 16,20 | 1,89% | 857.893,00 |
| 24.06.2024 | 16,07 | 16,37 | 15,66 | 15,90 | -1,24% | 1.167.222,00 |
| 21.06.2024 | 16,14 | 16,16 | 15,60 | 16,10 | -0,56% | 1.597.190,00 |
| 20.06.2024 | 16,19 | 16,43 | 15,94 | 16,19 | -0,06% | 1.379.540,00 |
| 18.06.2024 | 15,51 | 16,28 | 15,15 | 16,20 | 8,80% | 2.730.650,00 |
| 17.06.2024 | 14,22 | 15,01 | 14,03 | 14,89 | 3,55% | 1.532.484,00 |
| 14.06.2024 | 15,21 | 15,39 | 14,30 | 14,38 | -6,80% | 2.332.210,00 |
| 13.06.2024 | 15,88 | 15,88 | 15,35 | 15,43 | -2,34% | 1.146.391,00 |
| 12.06.2024 | 16,60 | 16,97 | 15,77 | 15,80 | -0,69% | 1.893.489,00 |
| 11.06.2024 | 15,80 | 15,96 | 15,53 | 15,91 | 0,63% | 643.226,00 |
| 10.06.2024 | 15,93 | 16,05 | 15,66 | 15,81 | -1,43% | 842.282,00 |
| 07.06.2024 | 16,24 | 16,50 | 16,01 | 16,04 | -3,66% | 1.057.148,00 |
| 06.06.2024 | 16,20 | 16,65 | 16,02 | 16,65 | 2,46% | 939.892,00 |
| 05.06.2024 | 16,22 | 16,42 | 16,13 | 16,25 | 0,56% | 849.689,00 |
| 04.06.2024 | 16,00 | 16,27 | 15,87 | 16,16 | 0,00% | 949.950,00 |
| 03.06.2024 | 16,90 | 17,05 | 16,02 | 16,16 | -2,12% | 1.360.256,00 |
| 31.05.2024 | 16,77 | 16,94 | 16,25 | 16,51 | -0,24% | 848.383,00 |
| 30.05.2024 | 16,58 | 16,93 | 16,35 | 16,55 | -0,18% | 850.683,00 |
| 29.05.2024 | 16,14 | 16,80 | 16,11 | 16,58 | 0,79% | 748.228,00 |
| 28.05.2024 | 16,52 | 16,68 | 16,18 | 16,45 | 0,86% | 728.447,00 |
| 24.05.2024 | 16,10 | 16,43 | 16,08 | 16,31 | 1,43% | 735.951,00 |
| 23.05.2024 | 16,71 | 16,72 | 15,87 | 16,08 | -3,37% | 1.593.992,00 |
| 22.05.2024 | 16,94 | 17,28 | 16,60 | 16,64 | -2,29% | 1.125.790,00 |
| 21.05.2024 | 17,43 | 17,66 | 16,90 | 17,03 | -2,74% | 1.312.589,00 |
| 20.05.2024 | 18,00 | 18,12 | 17,38 | 17,51 | -2,56% | 1.044.411,00 |
| 17.05.2024 | 17,75 | 18,08 | 17,41 | 17,97 | 1,53% | 1.317.411,00 |
| 16.05.2024 | 18,37 | 18,58 | 17,70 | 17,70 | -3,59% | 886.141,00 |
| 15.05.2024 | 19,31 | 19,43 | 17,80 | 18,36 | -2,96% | 1.561.902,00 |
| 14.05.2024 | 19,41 | 20,19 | 18,63 | 18,92 | 1,56% | 2.895.012,00 |
| 13.05.2024 | 16,83 | 20,10 | 16,83 | 18,63 | 12,36% | 5.255.888,00 |
| 10.05.2024 | 17,14 | 17,16 | 16,58 | 16,58 | -2,41% | 1.130.213,00 |
| 09.05.2024 | 16,62 | 17,04 | 16,55 | 16,99 | 1,74% | 1.011.320,00 |
| 08.05.2024 | 17,01 | 17,18 | 16,69 | 16,70 | -4,46% | 1.512.862,00 |
| 07.05.2024 | 17,77 | 17,99 | 17,45 | 17,48 | -2,51% | 1.111.035,00 |
| 06.05.2024 | 17,56 | 18,30 | 17,56 | 17,93 | 3,16% | 1.484.591,00 |
| 03.05.2024 | 18,20 | 18,47 | 16,95 | 17,38 | -2,03% | 1.723.844,00 |
| 02.05.2024 | 17,85 | 17,88 | 16,83 | 17,74 | 2,31% | 1.660.099,00 |
| 01.05.2024 | 18,27 | 18,43 | 16,56 | 17,34 | 0,64% | 3.626.095,00 |
| 30.04.2024 | 17,73 | 18,00 | 16,91 | 17,23 | -3,69% | 2.176.523,00 |
| 29.04.2024 | 18,20 | 18,59 | 17,55 | 17,89 | -0,33% | 1.516.686,00 |
| 26.04.2024 | 17,75 | 18,05 | 17,57 | 17,95 | 1,64% | 1.149.238,00 |
| 25.04.2024 | 16,87 | 17,74 | 16,76 | 17,66 | 1,44% | 1.121.459,00 |
| 24.04.2024 | 17,41 | 17,76 | 17,36 | 17,41 | -0,46% | 1.008.577,00 |
| 23.04.2024 | 16,14 | 17,53 | 16,14 | 17,49 | 8,23% | 1.905.039,00 |
| 22.04.2024 | 15,87 | 16,17 | 15,51 | 16,16 | 1,89% | 1.097.468,00 |
| 19.04.2024 | 15,58 | 16,19 | 15,51 | 15,86 | 0,83% | 1.423.257,00 |
| 18.04.2024 | 15,74 | 16,75 | 15,53 | 15,73 | -0,06% | 1.358.859,00 |
| 17.04.2024 | 16,20 | 16,40 | 15,63 | 15,74 | -1,93% | 1.069.091,00 |
| 16.04.2024 | 16,10 | 16,39 | 15,85 | 16,05 | -1,83% | 929.944,00 |