25,915€
0,33%
Echtzeit-Aktienkurs Lemonade Inc.
Bid:
Ask:
Aktienkurse zur Lemonade Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.04.2025 | 25,83 | 26,04 | 25,83 | 26,02 | 0,13% | - |
| 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% | - |
| 14.01.2025 | 30,40 | 31,32 | 29,93 | 30,35 | 0,76% | 6,00 |
| 13.01.2025 | 31,42 | 31,42 | 29,42 | 30,12 | -4,55% | 900,00 |
| 10.01.2025 | 33,39 | 33,45 | 30,39 | 31,56 | -5,51% | 10,00 |
| 09.01.2025 | 33,38 | 33,45 | 33,13 | 33,40 | 0,18% | - |
| 08.01.2025 | 34,87 | 35,56 | 32,37 | 33,34 | -4,62% | 18,00 |
| 07.01.2025 | 36,93 | 38,78 | 34,40 | 34,95 | -5,82% | 200,00 |
| 06.01.2025 | 36,50 | 37,49 | 35,84 | 37,11 | 0,77% | 886,00 |
| 03.01.2025 | 35,52 | 37,87 | 35,30 | 36,83 | 3,85% | - |
| 02.01.2025 | 35,79 | 36,75 | 34,83 | 35,46 | -5,54% | - |
| 30.12.2024 | 37,73 | 38,03 | 37,34 | 37,54 | -0,78% | - |
| 27.12.2024 | 42,71 | 43,09 | 37,24 | 37,84 | -1,25% | 464,00 |
| 23.12.2024 | 40,30 | 41,20 | 37,74 | 38,32 | -3,88% | 1.399,00 |
| 20.12.2024 | 36,64 | 40,67 | 34,88 | 39,86 | 8,45% | - |
| 19.12.2024 | 37,71 | 39,51 | 36,73 | 36,76 | -2,69% | - |
| 18.12.2024 | 40,77 | 41,54 | 36,77 | 37,77 | -7,82% | 213,00 |
| 17.12.2024 | 41,44 | 42,30 | 39,54 | 40,98 | -1,54% | - |
| 16.12.2024 | 40,05 | 44,87 | 39,97 | 41,62 | 4,29% | - |
| 13.12.2024 | 38,28 | 39,98 | 37,93 | 39,91 | 4,01% | - |
| 12.12.2024 | 40,80 | 43,09 | 38,34 | 38,37 | -5,45% | - |
| 11.12.2024 | 39,83 | 41,16 | 38,68 | 40,58 | 2,48% | 100,00 |
| 10.12.2024 | 42,23 | 43,33 | 38,81 | 39,60 | -6,22% | 182,00 |
| 09.12.2024 | 44,63 | 44,93 | 40,38 | 42,22 | -5,09% | 50,00 |
| 06.12.2024 | 43,12 | 45,46 | 43,05 | 44,49 | 2,39% | 20,00 |
| 05.12.2024 | 43,55 | 45,43 | 42,92 | 43,45 | -1,00% | - |
| 04.12.2024 | 42,98 | 44,81 | 41,54 | 43,89 | 2,31% | - |
| 03.12.2024 | 43,77 | 44,48 | 42,16 | 42,90 | -1,90% | 630,00 |
| 02.12.2024 | 49,18 | 49,90 | 43,04 | 43,73 | -11,03% | 528,00 |
| 29.11.2024 | 46,62 | 49,97 | 45,89 | 49,15 | 5,27% | - |