52,630€
8,25%
Echtzeit-Aktienkurs Lemonade Inc.
Bid:
Ask:
Aktienkurse zur Lemonade Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.09.2025 | 52,37 | 53,04 | 52,11 | 52,23 | 7,42% | - |
| 19.09.2025 | 48,04 | 49,37 | 48,01 | 48,62 | 0,25% | 40,00 |
| 18.09.2025 | 47,30 | 48,50 | 47,27 | 48,50 | 1,40% | 1.544,00 |
| 17.09.2025 | 47,75 | 49,04 | 47,60 | 47,83 | -2,73% | 161,00 |
| 16.09.2025 | 48,04 | 49,60 | 47,83 | 49,17 | 6,38% | 463,00 |
| 15.09.2025 | 44,58 | 46,22 | 44,58 | 46,22 | 8,04% | - |
| 12.09.2025 | 42,42 | 42,78 | 42,38 | 42,78 | 2,94% | - |
| 11.09.2025 | 41,64 | 41,64 | 41,56 | 41,56 | -7,77% | - |
| 10.09.2025 | 44,42 | 45,72 | 44,42 | 45,06 | -0,27% | 94,00 |
| 09.09.2025 | 45,16 | 45,18 | 45,16 | 45,18 | 7,01% | - |
| 08.09.2025 | 42,21 | 42,23 | 42,21 | 42,22 | -2,65% | - |
| 05.09.2025 | 42,74 | 43,37 | 42,70 | 43,37 | 2,29% | - |
| 04.09.2025 | 42,03 | 42,40 | 42,03 | 42,40 | -4,63% | - |
| 03.09.2025 | 43,89 | 44,46 | 43,86 | 44,46 | 3,44% | - |
| 02.09.2025 | 44,91 | 44,91 | 42,98 | 42,98 | -4,15% | 19,00 |
| 01.09.2025 | 44,80 | 44,84 | 44,80 | 44,84 | -1,45% | - |
| 29.08.2025 | 45,12 | 45,50 | 45,01 | 45,50 | -0,66% | 2.125,00 |
| 28.08.2025 | 45,57 | 47,00 | 45,56 | 45,80 | 0,42% | 1.525,00 |
| 27.08.2025 | 45,57 | 45,62 | 45,57 | 45,61 | 0,84% | - |
| 26.08.2025 | 44,93 | 45,23 | 44,91 | 45,23 | -2,77% | - |
| 25.08.2025 | 47,72 | 47,86 | 46,52 | 46,52 | -2,76% | 50,00 |
| 22.08.2025 | 47,65 | 47,84 | 47,65 | 47,84 | -2,36% | - |
| 21.08.2025 | 47,67 | 49,39 | 46,88 | 49,00 | 3,15% | - |
| 20.08.2025 | 48,39 | 48,39 | 45,93 | 47,50 | -5,00% | 1.921,00 |
| 19.08.2025 | 50,78 | 50,78 | 50,00 | 50,00 | 2,86% | 50,00 |
| 18.08.2025 | 49,86 | 50,00 | 48,34 | 48,61 | 1,48% | 50,00 |
| 15.08.2025 | 49,52 | 50,90 | 47,90 | 47,90 | -6,41% | 120,00 |
| 14.08.2025 | 50,70 | 51,18 | 48,12 | 51,18 | 0,35% | 160,00 |
| 13.08.2025 | 46,64 | 51,14 | 46,64 | 51,00 | 10,27% | 200,00 |
| 12.08.2025 | 44,55 | 46,50 | 44,54 | 46,25 | 10,57% | 166,00 |
| 11.08.2025 | 41,71 | 42,97 | 41,70 | 41,83 | 3,13% | 20,00 |
| 08.08.2025 | 40,20 | 40,56 | 40,19 | 40,56 | 1,45% | - |
| 07.08.2025 | 42,95 | 43,40 | 39,98 | 39,98 | -4,54% | 140,00 |
| 06.08.2025 | 41,10 | 43,68 | 40,88 | 41,88 | 3,95% | 600,00 |
| 05.08.2025 | 32,38 | 41,00 | 32,38 | 40,29 | 27,42% | 1.852,00 |
| 04.08.2025 | 31,43 | 31,62 | 31,43 | 31,62 | 1,87% | - |
| 01.08.2025 | 33,24 | 33,24 | 31,04 | 31,04 | -2,36% | 10,00 |
| 31.07.2025 | 31,69 | 31,79 | 31,49 | 31,79 | 0,86% | 60,00 |
| 30.07.2025 | 31,31 | 31,61 | 31,26 | 31,52 | -1,50% | 30,00 |
| 29.07.2025 | 33,41 | 33,41 | 32,00 | 32,00 | -3,03% | 32,00 |
| 28.07.2025 | 33,78 | 34,05 | 33,00 | 33,00 | -6,81% | 1.750,00 |
| 25.07.2025 | 34,09 | 35,41 | 34,07 | 35,41 | 1,40% | 20,00 |
| 24.07.2025 | 34,86 | 34,92 | 34,86 | 34,92 | -0,34% | - |
| 23.07.2025 | 34,81 | 35,04 | 34,78 | 35,04 | 3,45% | - |
| 22.07.2025 | 33,88 | 33,90 | 33,87 | 33,87 | -1,08% | - |
| 21.07.2025 | 36,03 | 36,03 | 34,24 | 34,24 | -1,58% | 300,00 |
| 18.07.2025 | 34,69 | 34,79 | 34,66 | 34,79 | 1,78% | - |
| 17.07.2025 | 33,76 | 34,18 | 33,73 | 34,18 | 2,27% | - |
| 16.07.2025 | 32,77 | 33,42 | 32,75 | 33,42 | -2,42% | 25,00 |
| 15.07.2025 | 33,83 | 34,25 | 33,78 | 34,25 | 6,33% | - |
| 14.07.2025 | 31,97 | 32,21 | 31,96 | 32,21 | -2,36% | - |
| 11.07.2025 | 33,42 | 33,42 | 32,99 | 32,99 | -5,58% | 40,00 |
| 10.07.2025 | 35,07 | 35,10 | 34,94 | 34,94 | -1,58% | - |
| 09.07.2025 | 35,23 | 35,50 | 35,21 | 35,50 | -5,89% | 66,00 |
| 08.07.2025 | 35,85 | 37,72 | 35,85 | 37,72 | 6,46% | 255,00 |
| 07.07.2025 | 35,35 | 36,30 | 35,35 | 35,43 | -0,06% | 329,00 |
| 04.07.2025 | 35,45 | 36,31 | 35,29 | 35,45 | -0,56% | 356,00 |
| 03.07.2025 | 35,21 | 35,65 | 35,20 | 35,65 | -2,65% | - |
| 02.07.2025 | 36,95 | 37,13 | 36,62 | 36,62 | 0,41% | 15,00 |
| 01.07.2025 | 36,53 | 36,55 | 36,47 | 36,47 | 4,23% | - |
| 30.06.2025 | 35,55 | 36,70 | 34,99 | 34,99 | -2,81% | 465,00 |
| 27.06.2025 | 36,29 | 36,38 | 36,00 | 36,00 | 2,86% | 60,00 |
| 26.06.2025 | 34,89 | 35,08 | 34,89 | 35,00 | -7,92% | 15,00 |
| 25.06.2025 | 38,18 | 39,07 | 38,01 | 38,01 | -1,81% | 50,00 |
| 24.06.2025 | 39,95 | 40,11 | 38,71 | 38,71 | 1,79% | 60,00 |
| 23.06.2025 | 39,99 | 39,99 | 38,03 | 38,03 | 7,70% | 362,00 |
| 20.06.2025 | 34,84 | 35,32 | 34,84 | 35,31 | 2,29% | - |
| 19.06.2025 | 34,68 | 34,68 | 34,52 | 34,52 | 6,48% | - |
| 18.06.2025 | 32,79 | 32,79 | 32,42 | 32,42 | -6,68% | - |
| 17.06.2025 | 35,75 | 35,87 | 34,74 | 34,74 | -3,55% | 1.000,00 |
| 16.06.2025 | 34,56 | 36,20 | 34,56 | 36,02 | 4,28% | 563,00 |
| 13.06.2025 | 35,12 | 36,15 | 34,54 | 34,54 | -3,09% | 171,00 |
| 12.06.2025 | 35,95 | 36,73 | 35,64 | 35,64 | -1,33% | 100,00 |
| 11.06.2025 | 36,65 | 37,15 | 35,58 | 36,12 | 1,52% | 60,00 |
| 10.06.2025 | 36,85 | 36,85 | 35,58 | 35,58 | 1,89% | 100,00 |
| 09.06.2025 | 34,77 | 35,76 | 34,77 | 34,92 | 1,22% | 615,00 |
| 06.06.2025 | 31,13 | 34,50 | 31,13 | 34,50 | 8,42% | 1.713,00 |
| 05.06.2025 | 31,24 | 32,88 | 31,15 | 31,82 | 0,16% | 110,00 |
| 04.06.2025 | 30,76 | 31,77 | 30,46 | 31,77 | 0,09% | 10,00 |
| 03.06.2025 | 30,81 | 31,74 | 30,81 | 31,74 | 6,80% | - |
| 02.06.2025 | 30,10 | 30,10 | 29,09 | 29,72 | 5,92% | 420,00 |
| 30.05.2025 | 28,03 | 28,08 | 28,03 | 28,06 | -3,04% | - |
| 29.05.2025 | 29,78 | 29,87 | 28,94 | 28,94 | -1,60% | - |
| 28.05.2025 | 29,14 | 29,41 | 29,05 | 29,41 | 6,52% | - |
| 27.05.2025 | 26,83 | 27,61 | 26,81 | 27,61 | 0,04% | - |
| 26.05.2025 | 26,66 | 27,60 | 26,66 | 27,60 | 5,67% | 56,00 |
| 23.05.2025 | 26,64 | 26,67 | 26,12 | 26,12 | 4,23% | - |
| 22.05.2025 | 25,50 | 25,50 | 25,06 | 25,06 | 0,24% | - |
| 21.05.2025 | 27,31 | 27,38 | 25,00 | 25,00 | -12,74% | 696,00 |
| 20.05.2025 | 28,17 | 28,65 | 28,17 | 28,65 | 3,35% | - |
| 19.05.2025 | 27,79 | 27,79 | 27,63 | 27,72 | -0,18% | 500,00 |
| 16.05.2025 | 27,60 | 27,77 | 27,60 | 27,77 | 0,95% | - |
| 15.05.2025 | 28,44 | 28,44 | 27,44 | 27,51 | -4,61% | 200,00 |
| 14.05.2025 | 29,01 | 29,01 | 28,84 | 28,84 | 1,41% | - |
| 13.05.2025 | 28,38 | 28,44 | 28,36 | 28,44 | -3,17% | - |
| 12.05.2025 | 28,37 | 29,37 | 28,37 | 29,37 | 6,64% | - |
| 09.05.2025 | 27,23 | 27,54 | 27,21 | 27,54 | 1,47% | - |
| 08.05.2025 | 26,79 | 27,14 | 26,79 | 27,14 | 2,42% | - |
| 07.05.2025 | 26,37 | 26,50 | 26,37 | 26,50 | -8,02% | - |
| 06.05.2025 | 26,49 | 29,13 | 26,40 | 28,81 | 11,80% | 93,00 |