31,990€
-4,22%
Echtzeit-Aktienkurs Lemonade Inc.
Bid:
Ask:
Aktienkurse zur Lemonade Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.11.2024 | 46,54 | 47,29 | 46,50 | 46,69 | 0,31% | 200,00 |
| 27.11.2024 | 47,42 | 48,55 | 44,94 | 46,54 | -2,26% | - |
| 26.11.2024 | 48,40 | 50,16 | 46,68 | 47,62 | -2,04% | 640,00 |
| 25.11.2024 | 47,94 | 51,20 | 46,08 | 48,61 | 2,74% | 1.560,00 |
| 22.11.2024 | 48,05 | 49,62 | 45,34 | 47,31 | -1,49% | 208,00 |
| 21.11.2024 | 44,52 | 49,83 | 42,85 | 48,03 | 8,59% | 394,00 |
| 20.11.2024 | 38,66 | 45,66 | 38,09 | 44,23 | 16,77% | 192,00 |
| 19.11.2024 | 32,46 | 38,32 | 31,61 | 37,88 | 16,90% | 61,00 |
| 18.11.2024 | 31,42 | 33,01 | 30,88 | 32,40 | 2,43% | 22,00 |
| 15.11.2024 | 29,53 | 33,34 | 29,53 | 31,63 | 4,84% | - |
| 14.11.2024 | 30,31 | 32,34 | 29,75 | 30,17 | -0,43% | - |
| 13.11.2024 | 30,15 | 31,81 | 30,14 | 30,30 | -0,26% | 60,00 |
| 12.11.2024 | 32,30 | 32,34 | 30,30 | 30,38 | -5,45% | 70,00 |
| 11.11.2024 | 26,91 | 32,85 | 26,47 | 32,13 | 21,15% | 62,00 |
| 08.11.2024 | 25,35 | 27,01 | 25,12 | 26,52 | 4,84% | 62,00 |
| 07.11.2024 | 27,71 | 27,81 | 24,95 | 25,30 | -7,24% | 5,00 |
| 06.11.2024 | 24,76 | 27,43 | 23,78 | 27,27 | 18,93% | 105,00 |
| 05.11.2024 | 21,67 | 22,98 | 21,22 | 22,93 | 5,79% | - |
| 04.11.2024 | 22,10 | 23,09 | 21,65 | 21,68 | -3,22% | - |
| 01.11.2024 | 21,78 | 23,94 | 21,77 | 22,40 | 2,73% | - |
| 31.10.2024 | 17,28 | 23,37 | 17,27 | 21,80 | 19,11% | 10,00 |
| 30.10.2024 | 16,62 | 18,62 | 16,60 | 18,30 | 8,91% | - |
| 29.10.2024 | 17,20 | 17,33 | 16,68 | 16,81 | -2,38% | - |
| 28.10.2024 | 17,22 | 17,64 | 17,09 | 17,22 | 0,74% | 106,00 |
| 25.10.2024 | 17,33 | 17,68 | 17,05 | 17,09 | -2,29% | - |
| 24.10.2024 | 17,10 | 17,77 | 17,05 | 17,49 | 1,30% | - |
| 23.10.2024 | 17,20 | 17,40 | 16,73 | 17,26 | -0,16% | 10,00 |
| 22.10.2024 | 17,08 | 17,36 | 16,69 | 17,29 | 0,48% | - |
| 21.10.2024 | 17,13 | 17,36 | 16,96 | 17,21 | 0,32% | - |
| 18.10.2024 | 17,53 | 17,90 | 17,06 | 17,15 | -2,26% | - |
| 17.10.2024 | 17,67 | 17,95 | 17,17 | 17,55 | -0,72% | - |
| 16.10.2024 | 17,14 | 17,96 | 17,12 | 17,68 | 2,88% | - |
| 15.10.2024 | 16,02 | 17,42 | 15,95 | 17,18 | 6,79% | - |
| 14.10.2024 | 15,95 | 16,20 | 15,74 | 16,09 | 1,19% | - |
| 11.10.2024 | 15,38 | 15,98 | 15,32 | 15,90 | 2,65% | 16,00 |
| 10.10.2024 | 14,89 | 15,71 | 14,69 | 15,49 | 3,54% | - |
| 09.10.2024 | 14,26 | 14,99 | 13,95 | 14,96 | 4,51% | - |
| 08.10.2024 | 14,31 | 14,59 | 14,19 | 14,32 | 0,19% | - |
| 07.10.2024 | 15,14 | 15,23 | 14,03 | 14,29 | -5,91% | - |
| 04.10.2024 | 14,91 | 15,52 | 14,66 | 15,19 | 1,47% | - |
| 03.10.2024 | 14,77 | 14,97 | 14,55 | 14,97 | 1,42% | - |
| 02.10.2024 | 14,54 | 14,97 | 14,41 | 14,76 | 1,20% | 130,00 |
| 01.10.2024 | 14,79 | 15,19 | 14,50 | 14,58 | -1,72% | - |
| 30.09.2024 | 15,23 | 15,38 | 14,76 | 14,84 | -2,34% | - |