32,710$
-5,02%
Echtzeit-Aktienkurs Lemonade Inc.
Bid:
Ask:
Aktienkurse zur Lemonade Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2025 | 35,45 | 36,12 | 33,35 | 34,44 | -4,70% | 1.737.361,00 |
| 07.01.2025 | 39,00 | 40,27 | 35,65 | 36,14 | -6,28% | 1.984.723,00 |
| 06.01.2025 | 38,15 | 38,91 | 37,20 | 38,56 | 1,61% | 1.468.436,00 |
| 03.01.2025 | 36,86 | 38,94 | 36,83 | 37,95 | 4,29% | 1.825.550,00 |
| 02.01.2025 | 37,11 | 37,90 | 35,74 | 36,39 | -0,79% | 1.732.460,00 |
| 31.12.2024 | 38,46 | 38,92 | 36,68 | 36,68 | -4,15% | 1.455.317,00 |
| 30.12.2024 | 38,66 | 38,89 | 37,23 | 38,27 | -2,87% | 1.644.322,00 |
| 27.12.2024 | 43,87 | 44,31 | 38,80 | 39,40 | -10,78% | 3.227.427,00 |
| 26.12.2024 | 41,27 | 44,53 | 40,57 | 44,16 | 7,00% | 2.301.307,00 |
| 24.12.2024 | 40,00 | 41,31 | 39,35 | 41,27 | 3,43% | 556.590,00 |
| 23.12.2024 | 41,75 | 42,67 | 39,19 | 39,90 | -3,95% | 1.589.026,00 |
| 20.12.2024 | 37,48 | 42,47 | 36,95 | 41,54 | 9,03% | 3.300.109,00 |
| 19.12.2024 | 39,88 | 41,09 | 38,08 | 38,10 | -2,76% | 1.974.262,00 |
| 18.12.2024 | 42,90 | 43,19 | 38,10 | 39,18 | -8,88% | 2.618.112,00 |
| 17.12.2024 | 42,99 | 44,38 | 41,44 | 43,00 | -1,71% | 3.476.196,00 |
| 16.12.2024 | 44,91 | 47,02 | 43,12 | 43,75 | 4,39% | 4.457.038,00 |
| 13.12.2024 | 40,08 | 41,97 | 39,62 | 41,91 | 4,23% | 1.767.630,00 |
| 12.12.2024 | 42,97 | 45,11 | 40,10 | 40,21 | -5,50% | 2.121.350,00 |
| 11.12.2024 | 42,19 | 43,20 | 40,56 | 42,55 | 2,11% | 1.535.252,00 |
| 10.12.2024 | 44,49 | 45,60 | 40,82 | 41,67 | -6,46% | 2.155.017,00 |
| 09.12.2024 | 46,99 | 47,50 | 42,64 | 44,55 | -5,27% | 1.985.815,00 |
| 06.12.2024 | 46,57 | 48,00 | 46,28 | 47,03 | 2,22% | 1.814.439,00 |
| 05.12.2024 | 46,38 | 47,96 | 45,35 | 46,01 | -0,24% | 1.569.203,00 |
| 04.12.2024 | 44,91 | 47,16 | 43,60 | 46,12 | 2,31% | 1.930.360,00 |
| 03.12.2024 | 45,50 | 46,70 | 44,31 | 45,08 | -1,81% | 2.245.513,00 |
| 02.12.2024 | 52,27 | 52,27 | 45,25 | 45,91 | -11,39% | 4.539.478,00 |
| 29.11.2024 | 49,37 | 52,69 | 48,79 | 51,81 | 5,39% | 2.018.237,00 |
| 27.11.2024 | 50,06 | 51,23 | 47,47 | 49,16 | -1,54% | 2.105.829,00 |
| 26.11.2024 | 49,19 | 52,45 | 48,97 | 49,93 | -2,14% | 2.311.267,00 |
| 25.11.2024 | 50,32 | 53,85 | 48,31 | 51,02 | 3,53% | 3.916.195,00 |
| 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 |