16,508€
1,37%
Echtzeit-Aktienkurs Lemonade Inc.
Bid:
Ask:
Aktienkurse zur Lemonade Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 16,44 | 16,64 | 16,14 | 16,49 | 0,11% | - |
| 13.09.2024 | 16,25 | 16,67 | 16,23 | 16,47 | 1,21% | - |
| 12.09.2024 | 15,71 | 16,49 | 15,66 | 16,27 | 3,30% | 36,00 |
| 11.09.2024 | 16,17 | 16,41 | 15,68 | 15,75 | -3,15% | - |
| 10.09.2024 | 16,40 | 16,70 | 15,93 | 16,27 | -1,05% | - |
| 09.09.2024 | 16,61 | 16,82 | 16,15 | 16,44 | -0,96% | - |
| 06.09.2024 | 16,92 | 17,35 | 16,42 | 16,60 | -2,55% | - |
| 05.09.2024 | 16,94 | 17,40 | 16,63 | 17,03 | 0,56% | - |
| 04.09.2024 | 16,43 | 17,52 | 16,26 | 16,94 | 2,05% | - |
| 03.09.2024 | 16,68 | 17,06 | 16,42 | 16,60 | -0,82% | - |
| 02.09.2024 | 16,74 | 16,76 | 16,57 | 16,74 | -0,17% | - |
| 30.08.2024 | 16,77 | 17,26 | 16,48 | 16,76 | 6,60% | - |
| 29.08.2024 | 15,78 | 17,46 | 15,73 | 15,73 | -1,18% | - |
| 28.08.2024 | 16,34 | 16,34 | 15,54 | 15,91 | -1,92% | - |
| 27.08.2024 | 16,56 | 16,82 | 16,05 | 16,23 | -2,57% | - |
| 26.08.2024 | 16,70 | 17,20 | 16,43 | 16,65 | -0,21% | - |
| 23.08.2024 | 15,55 | 16,73 | 15,55 | 16,69 | 7,01% | - |
| 22.08.2024 | 15,51 | 16,06 | 15,47 | 15,60 | 0,45% | - |
| 21.08.2024 | 15,74 | 15,99 | 15,41 | 15,53 | -1,54% | - |
| 20.08.2024 | 16,04 | 16,05 | 15,12 | 15,77 | -1,30% | - |
| 19.08.2024 | 15,33 | 16,04 | 15,25 | 15,98 | 4,17% | - |
| 16.08.2024 | 15,03 | 15,40 | 14,85 | 15,34 | 2,14% | - |
| 15.08.2024 | 14,36 | 15,17 | 14,34 | 15,01 | 4,38% | - |
| 14.08.2024 | 14,22 | 14,78 | 14,20 | 14,38 | 1,29% | - |
| 13.08.2024 | 13,75 | 14,39 | 13,72 | 14,20 | 3,36% | - |
| 12.08.2024 | 14,04 | 14,20 | 13,65 | 13,74 | -1,80% | - |
| 09.08.2024 | 14,19 | 14,53 | 13,93 | 13,99 | -1,56% | - |
| 08.08.2024 | 13,98 | 14,47 | 13,85 | 14,21 | 1,24% | - |
| 07.08.2024 | 14,26 | 14,73 | 13,98 | 14,04 | -1,04% | - |
| 06.08.2024 | 15,51 | 15,58 | 14,11 | 14,19 | -6,43% | 5,00 |
| 05.08.2024 | 14,20 | 15,19 | 13,34 | 15,16 | -0,49% | 585,00 |
| 02.08.2024 | 15,91 | 15,91 | 15,08 | 15,24 | -5,01% | 200,00 |
| 01.08.2024 | 16,85 | 16,99 | 15,97 | 16,04 | -3,75% | 95,00 |
| 31.07.2024 | 21,13 | 21,13 | 16,59 | 16,66 | -20,50% | - |
| 30.07.2024 | 21,22 | 21,72 | 20,62 | 20,96 | -1,18% | 885,00 |
| 29.07.2024 | 21,82 | 21,94 | 20,98 | 21,21 | -1,65% | 100,00 |
| 26.07.2024 | 21,00 | 21,84 | 20,82 | 21,57 | 2,98% | - |
| 25.07.2024 | 19,96 | 21,86 | 19,69 | 20,94 | 4,33% | - |
| 24.07.2024 | 20,79 | 20,97 | 19,98 | 20,07 | -4,15% | 800,00 |
| 23.07.2024 | 20,58 | 21,52 | 20,45 | 20,94 | 1,16% | 90,00 |
| 22.07.2024 | 20,30 | 20,98 | 19,51 | 20,70 | 2,02% | - |
| 19.07.2024 | 20,86 | 21,13 | 20,03 | 20,29 | -2,62% | - |
| 18.07.2024 | 21,14 | 22,54 | 20,57 | 20,84 | -1,12% | 500,00 |
| 17.07.2024 | 20,63 | 21,70 | 19,99 | 21,07 | 1,98% | 480,00 |
| 16.07.2024 | 18,94 | 20,73 | 18,88 | 20,66 | 9,02% | - |
| 15.07.2024 | 18,20 | 19,14 | 17,81 | 18,95 | 5,26% | - |
| 12.07.2024 | 17,11 | 18,43 | 17,09 | 18,00 | 5,14% | - |
| 11.07.2024 | 16,97 | 17,56 | 16,69 | 17,12 | 0,85% | - |
| 10.07.2024 | 16,82 | 17,01 | 16,32 | 16,98 | 0,92% | - |
| 09.07.2024 | 15,48 | 17,16 | 15,39 | 16,82 | 8,43% | - |
| 08.07.2024 | 15,06 | 15,64 | 14,96 | 15,52 | 3,14% | - |
| 05.07.2024 | 15,01 | 15,20 | 14,74 | 15,04 | 0,09% | - |
| 04.07.2024 | 14,95 | 15,06 | 14,95 | 15,03 | -0,09% | - |
| 03.07.2024 | 14,88 | 15,18 | 14,86 | 15,04 | 0,55% | - |
| 02.07.2024 | 15,33 | 15,33 | 14,85 | 14,96 | -2,32% | - |
| 01.07.2024 | 15,36 | 15,52 | 15,04 | 15,32 | -0,58% | 3,00 |
| 28.06.2024 | 15,30 | 15,63 | 15,10 | 15,41 | 0,16% | - |
| 27.06.2024 | 15,41 | 15,61 | 15,13 | 15,38 | -0,36% | - |
| 26.06.2024 | 15,05 | 15,55 | 15,02 | 15,44 | 2,18% | - |
| 25.06.2024 | 14,83 | 15,13 | 14,60 | 15,11 | 2,16% | - |
| 24.06.2024 | 14,93 | 15,25 | 14,59 | 14,79 | -1,86% | - |
| 21.06.2024 | 15,04 | 15,30 | 14,60 | 15,07 | -0,28% | - |
| 20.06.2024 | 15,11 | 15,33 | 14,89 | 15,11 | 0,53% | - |
| 19.06.2024 | 15,09 | 15,09 | 15,03 | 15,03 | -0,34% | - |
| 18.06.2024 | 13,91 | 15,16 | 13,79 | 15,08 | 8,66% | - |
| 17.06.2024 | 13,47 | 14,00 | 13,08 | 13,88 | 3,11% | - |
| 14.06.2024 | 14,38 | 14,45 | 13,36 | 13,46 | -6,20% | - |
| 13.06.2024 | 14,66 | 14,74 | 14,28 | 14,35 | -2,27% | - |
| 12.06.2024 | 14,74 | 15,69 | 14,60 | 14,68 | -0,96% | - |
| 11.06.2024 | 14,69 | 14,88 | 14,48 | 14,83 | 0,83% | - |
| 10.06.2024 | 14,85 | 14,98 | 14,57 | 14,70 | -0,96% | - |
| 07.06.2024 | 15,32 | 15,51 | 14,81 | 14,85 | -2,78% | - |
| 06.06.2024 | 14,84 | 15,32 | 14,73 | 15,27 | 2,14% | - |
| 05.06.2024 | 14,82 | 15,13 | 14,82 | 14,95 | 0,71% | - |
| 04.06.2024 | 14,75 | 15,00 | 14,60 | 14,85 | 0,11% | - |
| 03.06.2024 | 15,39 | 15,72 | 14,73 | 14,83 | -2,51% | - |
| 31.05.2024 | 15,27 | 15,60 | 14,98 | 15,21 | -0,49% | - |
| 30.05.2024 | 15,23 | 15,64 | 15,11 | 15,29 | -0,46% | - |
| 29.05.2024 | 15,11 | 15,54 | 14,85 | 15,36 | 1,29% | - |
| 28.05.2024 | 14,92 | 15,35 | 14,88 | 15,16 | 1,15% | - |
| 27.05.2024 | 15,04 | 15,21 | 14,99 | 14,99 | -0,21% | - |
| 24.05.2024 | 14,93 | 15,17 | 14,83 | 15,02 | 0,91% | - |
| 23.05.2024 | 15,44 | 15,50 | 14,68 | 14,89 | -3,22% | - |
| 22.05.2024 | 15,73 | 15,97 | 15,33 | 15,38 | -1,93% | 50,00 |
| 21.05.2024 | 16,09 | 16,30 | 15,55 | 15,68 | -2,70% | - |
| 20.05.2024 | 16,55 | 16,75 | 16,01 | 16,12 | -2,36% | - |
| 17.05.2024 | 16,36 | 16,64 | 16,03 | 16,51 | 1,26% | - |
| 16.05.2024 | 16,89 | 17,11 | 16,28 | 16,30 | -3,47% | - |
| 15.05.2024 | 17,56 | 17,88 | 16,40 | 16,89 | -3,49% | - |
| 14.05.2024 | 17,19 | 18,68 | 16,90 | 17,50 | 1,27% | - |
| 13.05.2024 | 15,41 | 18,66 | 15,40 | 17,28 | 12,16% | - |
| 10.05.2024 | 15,77 | 15,90 | 15,39 | 15,41 | -2,25% | - |
| 09.05.2024 | 15,67 | 15,80 | 15,35 | 15,76 | 1,38% | - |
| 08.05.2024 | 16,23 | 16,31 | 15,53 | 15,55 | -4,47% | - |
| 07.05.2024 | 16,61 | 16,72 | 16,22 | 16,27 | -2,31% | - |
| 06.05.2024 | 16,06 | 17,01 | 16,06 | 16,66 | 3,32% | - |
| 03.05.2024 | 16,48 | 17,13 | 15,74 | 16,12 | -2,60% | - |
| 02.05.2024 | 16,19 | 16,68 | 15,73 | 16,55 | 2,51% | - |
| 30.04.2024 | 16,70 | 16,81 | 15,85 | 16,15 | -3,24% | - |
| 29.04.2024 | 16,85 | 17,38 | 16,37 | 16,69 | -0,51% | - |