18,850€
0,96%
Echtzeit-Aktienkurs LIME TECHNOLOGIES
Bid:
Ask:
Aktienkurse zur LIME TECHNOLOGIES Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 20,33 | 20,55 | 19,29 | 19,53 | -4,08% | 1.680,00 |
| 04.05.2026 | 20,39 | 21,00 | 20,28 | 20,36 | 0,17% | 400,00 |
| 30.04.2026 | 20,58 | 20,78 | 20,19 | 20,33 | -1,93% | - |
| 29.04.2026 | 20,63 | 20,85 | 20,28 | 20,73 | 0,48% | - |
| 28.04.2026 | 20,88 | 20,93 | 20,14 | 20,63 | -1,43% | - |
| 27.04.2026 | 20,90 | 21,25 | 20,48 | 20,93 | -0,48% | - |
| 24.04.2026 | 20,60 | 21,35 | 20,28 | 21,03 | 0,00% | 1.489,00 |
| 23.04.2026 | 20,90 | 21,43 | 20,73 | 21,03 | -1,64% | - |
| 22.04.2026 | 21,28 | 21,73 | 21,00 | 21,38 | 0,94% | 1.450,00 |
| 21.04.2026 | 22,13 | 22,65 | 20,63 | 21,18 | -2,08% | 14,00 |
| 20.04.2026 | 21,58 | 21,73 | 21,15 | 21,63 | 0,00% | - |
| 17.04.2026 | 20,83 | 21,88 | 20,68 | 21,63 | 3,84% | - |
| 16.04.2026 | 19,80 | 20,93 | 19,80 | 20,83 | 3,20% | - |
| 15.04.2026 | 19,39 | 20,30 | 19,30 | 20,18 | 4,07% | - |
| 14.04.2026 | 18,95 | 19,81 | 18,85 | 19,39 | 2,32% | 160,00 |
| 13.04.2026 | 18,39 | 18,99 | 18,19 | 18,95 | 2,82% | - |
| 10.04.2026 | 18,27 | 19,18 | 18,27 | 18,43 | 0,55% | 178,00 |
| 09.04.2026 | 19,33 | 19,37 | 18,03 | 18,33 | -5,37% | - |
| 08.04.2026 | 18,47 | 19,88 | 18,43 | 19,37 | 6,14% | - |
| 07.04.2026 | 18,89 | 19,21 | 18,12 | 18,25 | -3,90% | 14,00 |
| 02.04.2026 | 18,99 | 19,03 | 18,58 | 18,99 | -0,42% | - |
| 01.04.2026 | 19,05 | 19,65 | 18,91 | 19,07 | 0,47% | - |
| 31.03.2026 | 18,21 | 19,05 | 18,21 | 18,98 | 3,89% | 16,00 |
| 30.03.2026 | 18,23 | 18,35 | 17,74 | 18,27 | 0,33% | - |
| 27.03.2026 | 18,81 | 18,83 | 18,16 | 18,21 | -3,40% | 532,00 |
| 26.03.2026 | 18,61 | 19,07 | 18,32 | 18,85 | 1,29% | - |
| 25.03.2026 | 17,81 | 19,22 | 17,81 | 18,61 | 4,37% | - |
| 24.03.2026 | 18,15 | 18,25 | 17,79 | 17,83 | -1,76% | - |
| 23.03.2026 | 18,21 | 18,50 | 17,64 | 18,15 | -0,66% | 14,00 |
| 20.03.2026 | 18,55 | 19,21 | 18,22 | 18,27 | -1,51% | - |
| 19.03.2026 | 18,29 | 18,79 | 18,11 | 18,55 | 1,53% | - |
| 18.03.2026 | 18,83 | 19,03 | 18,27 | 18,27 | -2,97% | - |
| 17.03.2026 | 18,77 | 19,05 | 18,37 | 18,83 | 0,43% | - |
| 16.03.2026 | 19,15 | 19,36 | 18,49 | 18,75 | -1,88% | - |
| 13.03.2026 | 19,35 | 19,51 | 18,97 | 19,11 | -1,44% | - |
| 12.03.2026 | 19,77 | 19,83 | 19,05 | 19,39 | -1,97% | - |
| 11.03.2026 | 19,97 | 20,35 | 19,36 | 19,78 | -0,73% | - |
| 10.03.2026 | 19,49 | 20,27 | 19,39 | 19,93 | 2,34% | - |
| 09.03.2026 | 20,18 | 20,23 | 19,35 | 19,47 | -3,73% | - |
| 06.03.2026 | 20,03 | 20,50 | 19,93 | 20,23 | 1,00% | 14,00 |
| 05.03.2026 | 18,91 | 20,28 | 18,37 | 20,03 | 5,67% | 294,00 |
| 04.03.2026 | 17,91 | 19,28 | 17,91 | 18,95 | 5,69% | 130,00 |
| 03.03.2026 | 18,57 | 18,57 | 17,65 | 17,93 | -3,55% | - |
| 02.03.2026 | 17,16 | 18,75 | 17,13 | 18,59 | 8,02% | 90,00 |
| 27.02.2026 | 17,23 | 17,46 | 16,91 | 17,21 | 0,12% | - |
| 26.02.2026 | 16,75 | 17,39 | 16,75 | 17,19 | 2,50% | - |
| 25.02.2026 | 17,03 | 17,17 | 16,64 | 16,77 | -1,29% | - |
| 24.02.2026 | 17,25 | 17,29 | 16,74 | 16,99 | -1,62% | - |
| 23.02.2026 | 17,67 | 17,92 | 17,12 | 17,27 | -2,15% | 15,00 |
| 20.02.2026 | 17,73 | 17,85 | 17,49 | 17,65 | -0,34% | - |
| 19.02.2026 | 17,39 | 18,06 | 17,39 | 17,71 | 1,84% | - |
| 18.02.2026 | 17,39 | 17,59 | 17,16 | 17,39 | -0,11% | 527,00 |
| 17.02.2026 | 17,95 | 17,97 | 16,77 | 17,41 | -3,12% | - |
| 16.02.2026 | 17,02 | 18,49 | 17,02 | 17,97 | 2,98% | - |
| 13.02.2026 | 16,75 | 17,65 | 16,75 | 17,45 | 4,05% | - |
| 12.02.2026 | 21,68 | 21,93 | 16,75 | 16,77 | -22,45% | 185,00 |
| 11.02.2026 | 22,90 | 23,25 | 21,63 | 21,63 | -7,09% | - |
| 10.02.2026 | 22,83 | 23,43 | 22,78 | 23,28 | 1,97% | - |
| 09.02.2026 | 23,03 | 23,40 | 22,53 | 22,83 | -0,65% | 225,00 |
| 06.02.2026 | 22,28 | 23,15 | 21,85 | 22,98 | 3,03% | 14,00 |
| 05.02.2026 | 22,23 | 22,55 | 22,10 | 22,30 | 0,56% | - |
| 04.02.2026 | 23,58 | 23,65 | 21,93 | 22,18 | -6,14% | - |
| 03.02.2026 | 24,13 | 24,15 | 23,55 | 23,63 | -1,66% | - |
| 02.02.2026 | 24,13 | 24,33 | 23,73 | 24,03 | -0,21% | - |
| 30.01.2026 | 24,53 | 24,58 | 24,08 | 24,08 | -1,83% | - |
| 29.01.2026 | 24,98 | 25,35 | 24,18 | 24,53 | -1,60% | - |
| 28.01.2026 | 24,78 | 25,13 | 24,63 | 24,93 | 0,61% | - |
| 27.01.2026 | 24,85 | 25,70 | 24,33 | 24,78 | -1,98% | - |
| 26.01.2026 | 25,58 | 25,68 | 24,95 | 25,28 | -0,79% | - |
| 23.01.2026 | 24,80 | 25,78 | 24,80 | 25,48 | 0,99% | - |
| 22.01.2026 | 25,08 | 25,53 | 25,03 | 25,23 | 0,80% | - |
| 21.01.2026 | 25,73 | 25,85 | 24,70 | 25,03 | -2,72% | 15,00 |
| 20.01.2026 | 25,53 | 25,85 | 25,20 | 25,73 | 0,98% | - |
| 19.01.2026 | 26,08 | 26,08 | 25,33 | 25,48 | -2,49% | - |
| 16.01.2026 | 25,35 | 26,23 | 25,35 | 26,13 | 1,36% | - |
| 15.01.2026 | 25,60 | 26,48 | 25,43 | 25,78 | -0,96% | - |
| 14.01.2026 | 26,85 | 27,28 | 25,83 | 26,03 | -4,41% | 530,00 |
| 13.01.2026 | 26,78 | 27,28 | 26,63 | 27,23 | 1,68% | - |
| 12.01.2026 | 26,78 | 26,98 | 26,45 | 26,78 | -0,19% | - |
| 09.01.2026 | 26,03 | 26,93 | 25,95 | 26,83 | 3,07% | - |
| 08.01.2026 | 25,15 | 26,23 | 25,15 | 26,03 | 1,56% | 560,00 |
| 07.01.2026 | 24,75 | 25,95 | 24,75 | 25,63 | 1,79% | 14,00 |
| 06.01.2026 | 24,80 | 25,23 | 24,80 | 25,18 | 0,00% | - |
| 05.01.2026 | 25,33 | 25,58 | 24,90 | 25,18 | -0,59% | - |
| 02.01.2026 | 26,53 | 26,55 | 25,28 | 25,33 | -3,98% | - |
| 30.12.2025 | 26,58 | 26,85 | 26,28 | 26,38 | -0,57% | - |
| 29.12.2025 | 26,43 | 26,80 | 26,20 | 26,53 | 0,57% | - |
| 23.12.2025 | 25,80 | 26,63 | 25,80 | 26,38 | 0,57% | - |
| 22.12.2025 | 26,35 | 26,70 | 25,93 | 26,23 | -2,05% | - |
| 19.12.2025 | 28,48 | 28,65 | 26,58 | 26,78 | -6,22% | - |
| 18.12.2025 | 27,58 | 28,60 | 27,40 | 28,55 | 3,63% | - |
| 17.12.2025 | 27,83 | 27,88 | 27,45 | 27,55 | -1,17% | - |
| 16.12.2025 | 27,60 | 28,63 | 27,60 | 27,88 | -0,54% | - |
| 15.12.2025 | 28,53 | 29,05 | 27,98 | 28,03 | -1,75% | - |
| 12.12.2025 | 28,88 | 29,40 | 28,40 | 28,53 | -1,21% | - |
| 11.12.2025 | 28,73 | 29,40 | 28,68 | 28,88 | 0,52% | - |
| 10.12.2025 | 29,28 | 29,33 | 28,45 | 28,73 | -1,88% | 1.044,00 |
| 09.12.2025 | 28,80 | 29,70 | 28,80 | 29,28 | 0,17% | - |
| 08.12.2025 | 29,33 | 29,60 | 29,03 | 29,23 | -0,34% | 250,00 |
| 05.12.2025 | 28,80 | 29,55 | 28,80 | 29,33 | 0,34% | - |