34,920€
12,46%
Echtzeit-Aktienkurs Lemonade Inc.
Bid:
Ask:
Aktienkurse zur Lemonade Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 31,23 | 35,12 | 31,20 | 35,00 | 11,88% | 1.150,00 |
| 05.06.2025 | 31,58 | 33,41 | 30,65 | 31,28 | -0,46% | 60,00 |
| 04.06.2025 | 31,25 | 31,48 | 29,85 | 31,43 | 1,80% | - |
| 03.06.2025 | 31,28 | 32,28 | 30,52 | 30,87 | -1,42% | 200,00 |
| 02.06.2025 | 29,83 | 32,01 | 28,52 | 31,32 | 6,13% | - |
| 30.05.2025 | 28,41 | 30,18 | 28,09 | 29,51 | 3,69% | 52,00 |
| 29.05.2025 | 30,31 | 30,32 | 27,78 | 28,46 | -1,16% | - |
| 28.05.2025 | 29,55 | 30,19 | 28,46 | 28,79 | -1,54% | - |
| 27.05.2025 | 27,10 | 29,68 | 27,10 | 29,24 | 8,62% | - |
| 26.05.2025 | 27,06 | 27,31 | 26,92 | 26,92 | -1,07% | - |
| 23.05.2025 | 27,04 | 27,54 | 26,25 | 27,21 | -0,69% | - |
| 22.05.2025 | 25,80 | 27,91 | 25,37 | 27,40 | 6,53% | - |
| 21.05.2025 | 27,63 | 28,03 | 25,43 | 25,72 | -8,70% | - |
| 20.05.2025 | 28,57 | 29,11 | 27,86 | 28,17 | -1,78% | - |
| 19.05.2025 | 28,32 | 28,89 | 27,76 | 28,68 | -1,83% | - |
| 16.05.2025 | 28,05 | 29,50 | 27,84 | 29,22 | 4,47% | - |
| 15.05.2025 | 28,04 | 28,13 | 26,95 | 27,97 | -0,69% | - |
| 14.05.2025 | 29,03 | 29,46 | 28,01 | 28,16 | -3,33% | - |
| 13.05.2025 | 28,66 | 29,79 | 28,66 | 29,13 | 1,09% | - |
| 12.05.2025 | 28,74 | 30,54 | 28,63 | 28,82 | 4,42% | - |
| 09.05.2025 | 27,69 | 28,20 | 27,17 | 27,60 | -0,68% | - |
| 08.05.2025 | 27,16 | 28,24 | 26,36 | 27,79 | 2,85% | - |
| 07.05.2025 | 26,80 | 28,27 | 26,22 | 27,02 | 1,48% | - |
| 06.05.2025 | 26,74 | 29,94 | 25,66 | 26,62 | 0,41% | - |
| 05.05.2025 | 26,24 | 27,12 | 25,48 | 26,51 | -0,08% | - |
| 02.05.2025 | 25,76 | 27,07 | 25,25 | 26,53 | 2,89% | - |
| 30.04.2025 | 25,97 | 26,04 | 24,35 | 25,79 | -0,60% | - |
| 29.04.2025 | 25,85 | 26,42 | 25,42 | 25,94 | 0,45% | - |
| 28.04.2025 | 25,83 | 26,46 | 24,90 | 25,83 | -0,60% | - |
| 25.04.2025 | 25,95 | 26,02 | 25,10 | 25,98 | 0,74% | - |
| 24.04.2025 | 24,67 | 25,92 | 24,13 | 25,79 | 4,03% | - |
| 23.04.2025 | 24,75 | 26,16 | 24,65 | 24,79 | 3,79% | - |
| 22.04.2025 | 22,27 | 24,24 | 22,27 | 23,89 | 1,42% | - |
| 17.04.2025 | 23,90 | 24,19 | 23,11 | 23,55 | -0,44% | 4,00 |
| 16.04.2025 | 23,39 | 23,96 | 22,93 | 23,66 | -0,50% | - |
| 15.04.2025 | 23,35 | 24,36 | 23,35 | 23,78 | 0,42% | 100,00 |
| 14.04.2025 | 23,59 | 24,84 | 22,91 | 23,68 | 1,92% | 240,00 |
| 11.04.2025 | 23,50 | 23,73 | 21,80 | 23,23 | -0,24% | - |
| 10.04.2025 | 27,08 | 27,17 | 22,78 | 23,29 | -14,30% | - |
| 09.04.2025 | 21,54 | 27,30 | 21,54 | 27,17 | 18,44% | - |
| 08.04.2025 | 26,26 | 26,59 | 22,15 | 22,94 | -10,91% | - |
| 07.04.2025 | 23,06 | 28,56 | 22,23 | 25,75 | -0,04% | - |
| 04.04.2025 | 27,01 | 28,07 | 24,23 | 25,76 | -5,26% | 1.800,00 |
| 03.04.2025 | 26,31 | 27,73 | 25,93 | 27,19 | -7,78% | - |
| 02.04.2025 | 29,24 | 30,26 | 28,22 | 29,49 | 0,68% | - |
| 01.04.2025 | 29,02 | 30,21 | 28,45 | 29,29 | 0,70% | - |
| 31.03.2025 | 29,53 | 29,67 | 27,54 | 29,08 | -2,77% | 840,00 |
| 28.03.2025 | 31,27 | 31,43 | 29,40 | 29,91 | -4,62% | - |
| 27.03.2025 | 31,72 | 32,16 | 30,34 | 31,36 | -1,91% | 450,00 |
| 26.03.2025 | 33,89 | 35,14 | 31,20 | 31,97 | -5,78% | - |
| 25.03.2025 | 33,97 | 34,56 | 32,63 | 33,93 | -0,25% | - |
| 24.03.2025 | 32,68 | 35,78 | 32,10 | 34,02 | 5,16% | 548,00 |
| 21.03.2025 | 31,74 | 32,91 | 30,91 | 32,35 | 0,92% | - |
| 20.03.2025 | 32,10 | 33,23 | 31,23 | 32,05 | 0,30% | - |
| 19.03.2025 | 31,24 | 32,49 | 30,92 | 31,96 | 2,95% | - |
| 18.03.2025 | 33,71 | 34,19 | 30,79 | 31,04 | -8,38% | 50,00 |
| 17.03.2025 | 31,67 | 34,23 | 31,25 | 33,88 | 5,86% | 50,00 |
| 14.03.2025 | 30,29 | 32,51 | 30,20 | 32,01 | 5,82% | 40,00 |
| 13.03.2025 | 31,94 | 32,19 | 29,53 | 30,25 | -5,71% | 120,00 |
| 12.03.2025 | 31,50 | 33,52 | 30,44 | 32,08 | 1,84% | - |
| 11.03.2025 | 30,07 | 32,42 | 29,76 | 31,50 | 3,13% | - |
| 10.03.2025 | 32,87 | 33,44 | 29,53 | 30,54 | -8,34% | 574,00 |
| 07.03.2025 | 31,98 | 34,39 | 30,14 | 33,32 | 3,90% | - |
| 06.03.2025 | 33,84 | 34,66 | 31,09 | 32,07 | -5,94% | - |
| 05.03.2025 | 35,78 | 35,88 | 31,97 | 34,10 | -3,04% | - |
| 04.03.2025 | 34,10 | 36,10 | 30,96 | 35,17 | 3,08% | 36,00 |
| 03.03.2025 | 34,91 | 37,90 | 34,03 | 34,12 | -2,61% | 56,00 |
| 28.02.2025 | 33,97 | 35,37 | 32,25 | 35,03 | 2,80% | - |
| 27.02.2025 | 30,17 | 37,19 | 30,04 | 34,08 | 13,49% | - |
| 26.02.2025 | 30,72 | 30,72 | 25,36 | 30,03 | -1,44% | 140,00 |
| 25.02.2025 | 32,95 | 33,09 | 29,89 | 30,47 | -8,11% | - |
| 24.02.2025 | 32,19 | 33,36 | 30,66 | 33,16 | 3,71% | - |
| 21.02.2025 | 33,62 | 34,96 | 31,81 | 31,97 | -4,74% | - |
| 20.02.2025 | 35,09 | 35,57 | 32,33 | 33,56 | -4,31% | - |
| 19.02.2025 | 37,13 | 37,65 | 34,73 | 35,07 | -4,70% | 1.700,00 |
| 18.02.2025 | 34,62 | 39,36 | 34,22 | 36,80 | 6,81% | - |
| 17.02.2025 | 34,22 | 34,59 | 34,22 | 34,46 | 0,16% | - |
| 14.02.2025 | 35,59 | 36,12 | 33,96 | 34,40 | -3,07% | 20,00 |
| 13.02.2025 | 31,35 | 35,54 | 31,10 | 35,49 | 13,99% | - |
| 12.02.2025 | 31,72 | 32,37 | 30,22 | 31,14 | -1,81% | 300,00 |
| 11.02.2025 | 36,36 | 36,79 | 31,14 | 31,71 | -13,46% | - |
| 10.02.2025 | 35,82 | 37,95 | 35,78 | 36,64 | 3,11% | 100,00 |
| 07.02.2025 | 34,75 | 36,67 | 34,30 | 35,54 | 2,84% | 1.230,00 |
| 06.02.2025 | 33,87 | 35,98 | 33,78 | 34,56 | 2,89% | 1.440,00 |
| 05.02.2025 | 32,63 | 33,62 | 32,54 | 33,59 | 2,63% | - |
| 04.02.2025 | 32,02 | 33,87 | 31,78 | 32,73 | 1,68% | - |
| 03.02.2025 | 30,41 | 32,81 | 30,34 | 32,19 | 0,42% | - |
| 31.01.2025 | 32,45 | 33,92 | 31,58 | 32,05 | -1,13% | 332,00 |
| 30.01.2025 | 32,10 | 34,00 | 32,05 | 32,42 | 1,33% | 100,00 |
| 29.01.2025 | 31,96 | 32,38 | 31,24 | 31,99 | 0,44% | - |
| 28.01.2025 | 30,25 | 32,32 | 29,59 | 31,85 | 5,45% | - |
| 27.01.2025 | 30,36 | 31,25 | 28,98 | 30,21 | -1,31% | - |
| 24.01.2025 | 31,79 | 32,19 | 30,60 | 30,61 | -3,76% | - |
| 23.01.2025 | 30,24 | 32,09 | 29,78 | 31,80 | 4,54% | - |
| 22.01.2025 | 30,95 | 32,09 | 30,21 | 30,42 | -2,09% | - |
| 21.01.2025 | 31,63 | 32,71 | 30,78 | 31,07 | -2,59% | - |
| 20.01.2025 | 31,89 | 32,73 | 31,72 | 31,90 | -0,19% | 200,00 |
| 17.01.2025 | 32,04 | 33,00 | 31,74 | 31,96 | -0,27% | - |
| 16.01.2025 | 31,15 | 32,73 | 30,71 | 32,04 | 3,76% | - |
| 15.01.2025 | 30,45 | 32,55 | 30,41 | 30,88 | 1,75% | - |