39,990$
11,83%
Echtzeit-Aktienkurs Lemonade Inc.
Bid:
Ask:
Aktienkurse zur Lemonade Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 36,26 | 40,04 | 36,21 | 39,88 | 11,52% | 3.481.411,00 |
| 05.06.2025 | 36,31 | 38,28 | 35,05 | 35,76 | -0,25% | 3.412.831,00 |
| 04.06.2025 | 35,44 | 35,89 | 34,10 | 35,85 | 2,17% | 1.942.235,00 |
| 03.06.2025 | 36,64 | 36,79 | 34,73 | 35,09 | -2,09% | 3.068.438,00 |
| 02.06.2025 | 33,66 | 36,60 | 32,62 | 35,84 | 6,99% | 4.465.115,00 |
| 30.05.2025 | 32,20 | 34,19 | 32,10 | 33,50 | 3,75% | 2.474.031,00 |
| 29.05.2025 | 33,00 | 33,26 | 31,60 | 32,29 | -0,74% | 1.175.549,00 |
| 28.05.2025 | 34,00 | 34,20 | 32,17 | 32,53 | -1,78% | 1.677.283,00 |
| 27.05.2025 | 31,85 | 33,60 | 31,00 | 33,12 | 7,12% | 2.010.221,00 |
| 23.05.2025 | 29,58 | 31,30 | 29,50 | 30,92 | 0,03% | 1.362.860,00 |
| 22.05.2025 | 29,14 | 31,43 | 28,71 | 30,91 | 6,26% | 1.921.099,00 |
| 21.05.2025 | 31,10 | 31,19 | 28,88 | 29,09 | -8,44% | 2.489.361,00 |
| 20.05.2025 | 32,35 | 32,82 | 31,43 | 31,77 | -1,49% | 1.081.580,00 |
| 19.05.2025 | 31,88 | 32,41 | 31,33 | 32,25 | -0,98% | 1.278.807,00 |
| 16.05.2025 | 31,55 | 32,86 | 31,15 | 32,57 | 4,09% | 1.443.299,00 |
| 15.05.2025 | 30,90 | 31,38 | 30,16 | 31,29 | -0,51% | 1.140.483,00 |
| 14.05.2025 | 32,83 | 33,02 | 31,37 | 31,45 | -3,53% | 1.344.193,00 |
| 13.05.2025 | 32,12 | 33,22 | 32,07 | 32,60 | 1,97% | 1.943.132,00 |
| 12.05.2025 | 33,02 | 33,45 | 31,75 | 31,97 | 2,90% | 2.488.042,00 |
| 09.05.2025 | 30,99 | 31,77 | 30,63 | 31,07 | -0,48% | 1.969.136,00 |
| 08.05.2025 | 31,01 | 31,63 | 29,76 | 31,22 | 2,19% | 2.362.900,00 |
| 07.05.2025 | 30,25 | 32,07 | 29,78 | 30,55 | 0,79% | 2.700.494,00 |
| 06.05.2025 | 32,64 | 32,78 | 29,11 | 30,31 | 1,03% | 4.426.988,00 |
| 05.05.2025 | 29,53 | 30,63 | 28,91 | 30,00 | 0,00% | 2.288.657,00 |
| 02.05.2025 | 29,03 | 30,54 | 28,82 | 30,00 | 5,23% | 1.792.785,00 |
| 01.05.2025 | 29,26 | 29,48 | 28,47 | 28,51 | -2,43% | 980.003,00 |
| 30.04.2025 | 28,10 | 29,33 | 27,63 | 29,22 | -1,02% | 960.541,00 |
| 29.04.2025 | 29,75 | 30,10 | 28,96 | 29,52 | 0,00% | 1.055.077,00 |
| 28.04.2025 | 29,72 | 30,20 | 28,40 | 29,52 | -0,03% | 1.105.842,00 |
| 25.04.2025 | 28,65 | 29,58 | 28,30 | 29,53 | 0,51% | 1.099.155,00 |
| 24.04.2025 | 27,98 | 29,48 | 27,85 | 29,38 | 4,56% | 994.149,00 |
| 23.04.2025 | 29,24 | 29,80 | 27,93 | 28,10 | 2,93% | 1.384.493,00 |
| 22.04.2025 | 25,95 | 27,71 | 25,85 | 27,30 | 6,10% | 1.048.930,00 |
| 21.04.2025 | 26,33 | 26,60 | 25,07 | 25,73 | -3,92% | 894.492,00 |
| 17.04.2025 | 27,00 | 27,40 | 26,25 | 26,78 | -0,52% | 767.561,00 |
| 16.04.2025 | 26,65 | 27,19 | 26,08 | 26,92 | 0,19% | 807.999,00 |
| 15.04.2025 | 26,82 | 27,50 | 26,37 | 26,87 | -0,07% | 1.104.827,00 |
| 14.04.2025 | 27,69 | 28,20 | 26,08 | 26,89 | 2,05% | 936.818,00 |
| 11.04.2025 | 26,00 | 26,42 | 24,73 | 26,35 | 0,92% | 1.254.376,00 |
| 10.04.2025 | 28,45 | 28,68 | 25,52 | 26,11 | -12,44% | 2.554.104,00 |
| 09.04.2025 | 24,92 | 29,82 | 24,90 | 29,82 | 18,71% | 3.312.831,00 |
| 08.04.2025 | 28,21 | 29,00 | 24,31 | 25,12 | -10,64% | 4.070.608,00 |
| 07.04.2025 | 25,88 | 31,30 | 25,45 | 28,11 | -0,21% | 2.840.620,00 |
| 04.04.2025 | 28,85 | 29,05 | 26,53 | 28,17 | -6,04% | 2.153.114,00 |
| 03.04.2025 | 28,94 | 30,55 | 28,88 | 29,98 | -6,28% | 1.691.561,00 |
| 02.04.2025 | 30,87 | 32,77 | 30,82 | 31,99 | 1,23% | 1.001.663,00 |
| 01.04.2025 | 31,43 | 32,56 | 30,69 | 31,60 | 0,54% | 957.486,00 |
| 31.03.2025 | 31,16 | 31,98 | 29,72 | 31,43 | -3,20% | 1.565.706,00 |
| 28.03.2025 | 33,47 | 33,92 | 31,83 | 32,47 | -3,91% | 1.208.599,00 |
| 27.03.2025 | 33,50 | 34,70 | 32,71 | 33,79 | -1,43% | 1.016.850,00 |
| 26.03.2025 | 36,80 | 37,90 | 33,54 | 34,28 | -6,39% | 1.857.393,00 |
| 25.03.2025 | 36,90 | 36,93 | 35,27 | 36,62 | -0,79% | 1.565.155,00 |
| 24.03.2025 | 35,50 | 38,62 | 35,36 | 36,91 | 6,74% | 2.819.064,00 |
| 21.03.2025 | 33,52 | 35,54 | 33,33 | 34,58 | 0,32% | 1.914.146,00 |
| 20.03.2025 | 34,34 | 36,00 | 34,18 | 34,47 | -0,63% | 1.212.184,00 |
| 19.03.2025 | 33,96 | 35,44 | 33,71 | 34,69 | 2,18% | 1.291.098,00 |
| 18.03.2025 | 35,85 | 36,18 | 33,58 | 33,95 | -8,19% | 1.724.305,00 |
| 17.03.2025 | 35,16 | 37,38 | 35,00 | 36,98 | 5,75% | 2.411.707,00 |
| 14.03.2025 | 33,58 | 35,34 | 33,27 | 34,97 | 7,27% | 1.615.474,00 |
| 13.03.2025 | 34,75 | 34,76 | 32,07 | 32,60 | -6,54% | 1.598.582,00 |
| 12.03.2025 | 35,70 | 36,60 | 33,13 | 34,88 | 1,75% | 2.020.063,00 |
| 11.03.2025 | 33,17 | 35,39 | 32,45 | 34,28 | 4,83% | 2.186.598,00 |
| 10.03.2025 | 34,90 | 35,18 | 31,93 | 32,70 | -9,57% | 2.823.355,00 |
| 07.03.2025 | 34,02 | 37,30 | 32,70 | 36,16 | 4,54% | 2.612.292,00 |
| 06.03.2025 | 35,70 | 37,53 | 33,54 | 34,59 | -6,08% | 2.202.188,00 |
| 05.03.2025 | 36,79 | 36,98 | 34,42 | 36,83 | -1,29% | 2.141.075,00 |
| 04.03.2025 | 34,15 | 38,33 | 32,54 | 37,31 | 4,36% | 2.821.761,00 |
| 03.03.2025 | 37,31 | 39,77 | 35,64 | 35,75 | -1,65% | 3.825.941,00 |
| 28.02.2025 | 34,39 | 36,89 | 33,49 | 36,35 | 2,51% | 2.683.353,00 |
| 27.02.2025 | 31,77 | 38,68 | 31,51 | 35,46 | 12,64% | 7.486.209,00 |
| 26.02.2025 | 27,12 | 32,02 | 26,85 | 31,48 | -1,59% | 8.011.872,00 |
| 25.02.2025 | 34,57 | 34,70 | 31,38 | 31,99 | -7,81% | 4.470.931,00 |
| 24.02.2025 | 33,44 | 34,98 | 32,09 | 34,70 | 3,83% | 2.411.725,00 |
| 21.02.2025 | 35,95 | 36,79 | 33,30 | 33,42 | -5,08% | 2.064.847,00 |
| 20.02.2025 | 36,77 | 36,97 | 33,72 | 35,21 | -3,64% | 1.878.556,00 |
| 19.02.2025 | 38,45 | 38,90 | 36,23 | 36,54 | -5,07% | 1.715.076,00 |
| 18.02.2025 | 38,00 | 41,17 | 37,51 | 38,49 | 6,56% | 3.796.452,00 |
| 14.02.2025 | 37,01 | 37,35 | 35,62 | 36,12 | -2,80% | 1.755.904,00 |
| 13.02.2025 | 32,78 | 37,16 | 32,71 | 37,16 | 14,83% | 2.553.002,00 |
| 12.02.2025 | 31,78 | 32,78 | 31,26 | 32,36 | -1,43% | 2.547.104,00 |
| 11.02.2025 | 36,97 | 37,15 | 32,34 | 32,83 | -13,10% | 3.244.900,00 |
| 10.02.2025 | 38,30 | 39,22 | 37,33 | 37,78 | 2,86% | 2.070.564,00 |
| 07.02.2025 | 36,50 | 38,13 | 35,80 | 36,73 | 2,28% | 2.041.558,00 |
| 06.02.2025 | 35,99 | 37,25 | 35,20 | 35,91 | 2,69% | 2.229.426,00 |
| 05.02.2025 | 34,68 | 34,97 | 33,85 | 34,97 | 2,88% | 838.219,00 |
| 04.02.2025 | 33,17 | 35,14 | 33,11 | 33,99 | 2,47% | 1.231.822,00 |
| 03.02.2025 | 31,75 | 33,75 | 31,45 | 33,17 | -0,21% | 1.417.645,00 |
| 31.01.2025 | 34,00 | 35,24 | 32,76 | 33,24 | -1,48% | 1.499.235,00 |
| 30.01.2025 | 34,12 | 35,60 | 33,42 | 33,74 | 1,35% | 1.569.361,00 |
| 29.01.2025 | 33,12 | 33,66 | 32,46 | 33,29 | 0,21% | 818.084,00 |
| 28.01.2025 | 31,42 | 33,70 | 30,89 | 33,22 | 4,86% | 1.229.387,00 |
| 27.01.2025 | 31,20 | 32,80 | 30,51 | 31,68 | -1,34% | 1.391.270,00 |
| 24.01.2025 | 33,33 | 33,80 | 32,11 | 32,11 | -2,99% | 1.429.786,00 |
| 23.01.2025 | 31,04 | 33,41 | 30,95 | 33,10 | 4,48% | 1.344.249,00 |
| 22.01.2025 | 32,79 | 33,49 | 31,45 | 31,68 | -2,22% | 1.254.548,00 |
| 21.01.2025 | 33,51 | 33,97 | 32,00 | 32,40 | -1,31% | 1.443.772,00 |
| 17.01.2025 | 33,52 | 33,99 | 32,60 | 32,83 | -0,52% | 1.457.684,00 |
| 16.01.2025 | 31,86 | 33,65 | 31,83 | 33,00 | 3,68% | 1.912.773,00 |
| 15.01.2025 | 33,01 | 33,75 | 31,60 | 31,83 | 1,79% | 1.544.302,00 |
| 14.01.2025 | 31,75 | 32,14 | 30,70 | 31,27 | 1,62% | 1.773.352,00 |