47,895€
-0,72%
Echtzeit-Aktienkurs Lemonade Inc.
Bid:
Ask:
Aktienkurse zur Lemonade Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 48,05 | 49,62 | 45,34 | 47,95 | -0,16% | 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% | - |
| 27.09.2024 | 15,27 | 15,62 | 15,10 | 15,19 | -0,39% | 160,00 |
| 26.09.2024 | 15,46 | 15,64 | 15,18 | 15,25 | -1,10% | - |
| 25.09.2024 | 15,28 | 15,68 | 15,20 | 15,42 | 0,06% | - |
| 24.09.2024 | 15,65 | 15,80 | 14,98 | 15,41 | -1,99% | - |
| 23.09.2024 | 16,59 | 16,62 | 15,41 | 15,72 | -4,42% | - |
| 20.09.2024 | 16,47 | 16,95 | 16,29 | 16,45 | -0,39% | - |
| 19.09.2024 | 16,78 | 17,23 | 16,40 | 16,52 | 0,68% | 354,00 |
| 18.09.2024 | 16,37 | 16,95 | 16,16 | 16,40 | 0,26% | - |
| 17.09.2024 | 16,45 | 16,89 | 16,36 | 16,36 | -0,54% | - |
| 16.09.2024 | 16,44 | 16,64 | 16,14 | 16,45 | -0,13% | - |
| 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% | - |