49,100$
-2,50%
Echtzeit-Aktienkurs Lemonade
Bid:
Ask:
Aktienkurse zur Lemonade Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 49,41 | 51,67 | 47,15 | 49,28 | -2,14% | 4.444.059,00 |
| 21.11.2024 | 46,36 | 52,22 | 45,00 | 50,36 | 8,12% | 9.914.388,00 |
| 20.11.2024 | 42,88 | 48,15 | 42,48 | 46,58 | 16,04% | 9.251.465,00 |
| 19.11.2024 | 34,20 | 40,49 | 34,04 | 40,14 | 16,99% | 6.056.489,00 |
| 18.11.2024 | 32,98 | 34,85 | 32,51 | 34,31 | 3,03% | 2.683.880,00 |
| 15.11.2024 | 31,97 | 35,17 | 31,70 | 33,30 | 5,01% | 2.765.768,00 |
| 14.11.2024 | 32,88 | 34,12 | 31,41 | 31,71 | -0,88% | 1.564.348,00 |
| 13.11.2024 | 32,96 | 33,62 | 31,97 | 31,99 | -0,87% | 1.621.421,00 |
| 12.11.2024 | 32,89 | 34,05 | 32,18 | 32,27 | -5,75% | 2.462.122,00 |
| 11.11.2024 | 29,59 | 34,95 | 29,35 | 34,24 | 20,39% | 5.744.196,00 |
| 08.11.2024 | 27,37 | 28,99 | 27,01 | 28,44 | 4,06% | 2.233.415,00 |
| 07.11.2024 | 28,14 | 28,70 | 26,89 | 27,33 | -6,69% | 3.096.636,00 |
| 06.11.2024 | 26,29 | 29,41 | 26,29 | 29,29 | 16,93% | 3.248.325,00 |
| 05.11.2024 | 23,63 | 25,10 | 23,50 | 25,05 | 6,28% | 2.021.912,00 |
| 04.11.2024 | 24,04 | 25,17 | 23,55 | 23,57 | -2,40% | 2.116.054,00 |
| 01.11.2024 | 24,29 | 25,98 | 24,03 | 24,15 | 1,60% | 3.895.756,00 |
| 31.10.2024 | 20,88 | 25,40 | 20,42 | 23,77 | 26,77% | 9.613.856,00 |
| 30.10.2024 | 18,06 | 19,13 | 17,91 | 18,75 | 3,76% | 2.053.046,00 |
| 29.10.2024 | 18,64 | 18,64 | 18,02 | 18,07 | -3,06% | 812.391,00 |
| 28.10.2024 | 18,70 | 19,11 | 18,53 | 18,64 | 1,14% | 991.496,00 |
| 25.10.2024 | 19,00 | 19,15 | 18,41 | 18,43 | -2,74% | 875.777,00 |
| 24.10.2024 | 18,79 | 19,19 | 18,43 | 18,95 | 1,83% | 826.389,00 |
| 23.10.2024 | 18,64 | 18,75 | 18,03 | 18,61 | -0,16% | 847.028,00 |
| 22.10.2024 | 18,31 | 18,75 | 18,01 | 18,64 | 0,27% | 725.499,00 |
| 21.10.2024 | 18,50 | 18,83 | 18,38 | 18,59 | 0,00% | 732.260,00 |
| 18.10.2024 | 19,07 | 19,43 | 18,56 | 18,59 | -2,26% | 1.062.227,00 |
| 17.10.2024 | 19,39 | 19,39 | 18,58 | 19,02 | -0,89% | 1.007.704,00 |
| 16.10.2024 | 18,80 | 19,54 | 18,71 | 19,19 | 2,57% | 1.571.296,00 |
| 15.10.2024 | 17,66 | 18,96 | 17,59 | 18,71 | 6,67% | 1.878.043,00 |
| 14.10.2024 | 17,49 | 17,65 | 17,16 | 17,54 | 0,86% | 1.026.405,00 |
| 11.10.2024 | 16,92 | 17,46 | 16,87 | 17,39 | 2,78% | 1.493.355,00 |
| 10.10.2024 | 16,19 | 17,15 | 16,08 | 16,92 | 3,49% | 1.688.098,00 |
| 09.10.2024 | 15,53 | 16,39 | 15,27 | 16,35 | 3,94% | 1.280.531,00 |
| 08.10.2024 | 15,72 | 15,98 | 15,67 | 15,73 | 0,51% | 898.357,00 |
| 07.10.2024 | 16,22 | 16,41 | 15,42 | 15,65 | -6,23% | 2.643.576,00 |
| 04.10.2024 | 16,62 | 16,89 | 16,10 | 16,69 | 1,15% | 906.477,00 |
| 03.10.2024 | 16,17 | 16,51 | 16,04 | 16,50 | 1,10% | 693.574,00 |
| 02.10.2024 | 16,00 | 16,53 | 15,88 | 16,32 | 1,05% | 1.316.812,00 |
| 01.10.2024 | 16,47 | 16,50 | 16,04 | 16,15 | -2,06% | 1.125.350,00 |
| 30.09.2024 | 16,89 | 17,16 | 16,44 | 16,49 | -2,71% | 1.216.198,00 |
| 27.09.2024 | 17,21 | 17,45 | 16,87 | 16,95 | -0,59% | 953.585,00 |
| 26.09.2024 | 17,36 | 17,41 | 16,97 | 17,05 | -0,70% | 1.031.986,00 |
| 25.09.2024 | 17,16 | 17,50 | 17,03 | 17,17 | -0,35% | 919.714,00 |
| 24.09.2024 | 17,50 | 17,51 | 16,72 | 17,23 | -1,32% | 1.431.505,00 |
| 23.09.2024 | 18,30 | 18,33 | 17,15 | 17,46 | -4,80% | 1.664.351,00 |
| 20.09.2024 | 18,39 | 18,85 | 18,18 | 18,34 | -0,43% | 2.407.433,00 |
| 19.09.2024 | 18,84 | 18,88 | 18,33 | 18,42 | 1,10% | 1.172.679,00 |
| 18.09.2024 | 18,27 | 18,93 | 17,97 | 18,22 | 0,22% | 955.277,00 |
| 17.09.2024 | 18,46 | 18,75 | 18,18 | 18,18 | -0,60% | 565.570,00 |
| 16.09.2024 | 18,10 | 18,44 | 17,99 | 18,29 | 0,27% | 698.110,00 |
| 13.09.2024 | 18,18 | 18,49 | 17,97 | 18,24 | 1,22% | 733.885,00 |
| 12.09.2024 | 17,35 | 18,19 | 17,29 | 18,02 | 3,86% | 896.913,00 |
| 11.09.2024 | 17,65 | 17,72 | 17,27 | 17,35 | -3,34% | 1.091.743,00 |
| 10.09.2024 | 18,24 | 18,41 | 17,58 | 17,95 | -1,05% | 787.937,00 |
| 09.09.2024 | 18,50 | 18,51 | 17,82 | 18,14 | -1,41% | 904.048,00 |
| 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 |