25,935€
2,71%
Echtzeit-Aktienkurs Lemonade Inc.
Bid:
Ask:
Aktienkurse zur Lemonade Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.04.2025 | 26,02 | 26,04 | 25,88 | 25,94 | 2,71% | - |
| 25.04.2025 | 25,57 | 25,57 | 25,25 | 25,25 | 3,65% | - |
| 24.04.2025 | 24,29 | 24,36 | 24,19 | 24,36 | -3,03% | - |
| 23.04.2025 | 25,13 | 26,16 | 24,67 | 25,12 | 12,75% | - |
| 22.04.2025 | 22,18 | 22,28 | 22,11 | 22,28 | -5,27% | - |
| 17.04.2025 | 23,51 | 23,53 | 23,51 | 23,52 | 1,42% | - |
| 16.04.2025 | 23,14 | 23,19 | 23,03 | 23,19 | -1,24% | - |
| 15.04.2025 | 23,19 | 23,48 | 23,19 | 23,48 | -1,80% | - |
| 14.04.2025 | 23,27 | 23,91 | 23,27 | 23,91 | 5,47% | - |
| 11.04.2025 | 23,11 | 23,11 | 22,67 | 22,67 | -3,92% | - |
| 10.04.2025 | 27,08 | 27,17 | 23,57 | 23,60 | 6,91% | - |
| 09.04.2025 | 22,50 | 22,50 | 22,07 | 22,07 | -15,51% | 1.500,00 |
| 08.04.2025 | 25,10 | 26,12 | 25,10 | 26,12 | 0,66% | 76,00 |
| 07.04.2025 | 24,08 | 25,95 | 21,68 | 25,95 | 0,89% | 788,00 |
| 04.04.2025 | 26,63 | 26,68 | 25,60 | 25,72 | -0,16% | 208,00 |
| 03.04.2025 | 26,20 | 26,20 | 25,76 | 25,76 | -9,77% | - |
| 02.04.2025 | 28,85 | 28,85 | 28,55 | 28,55 | -4,45% | - |
| 01.04.2025 | 29,40 | 29,88 | 28,63 | 29,88 | 5,29% | 116,00 |
| 31.03.2025 | 29,17 | 29,21 | 28,38 | 28,38 | -4,51% | 40,00 |
| 28.03.2025 | 30,77 | 30,85 | 29,72 | 29,72 | -3,82% | - |
| 27.03.2025 | 31,23 | 31,27 | 30,90 | 30,90 | -4,48% | - |
| 26.03.2025 | 33,42 | 33,45 | 32,35 | 32,35 | -1,52% | - |
| 25.03.2025 | 33,64 | 33,66 | 32,85 | 32,85 | -3,95% | - |
| 24.03.2025 | 31,59 | 34,20 | 31,59 | 34,20 | 8,50% | 100,00 |
| 21.03.2025 | 31,24 | 31,52 | 31,18 | 31,52 | -0,51% | - |
| 20.03.2025 | 31,68 | 31,70 | 31,68 | 31,68 | 3,60% | - |
| 19.03.2025 | 30,83 | 31,74 | 30,58 | 30,58 | -4,23% | 1,00 |
| 18.03.2025 | 33,37 | 33,38 | 31,09 | 31,93 | -0,47% | 100,00 |
| 17.03.2025 | 31,29 | 32,08 | 31,29 | 32,08 | 4,70% | - |
| 14.03.2025 | 29,77 | 30,64 | 29,77 | 30,64 | 1,09% | - |
| 13.03.2025 | 31,50 | 31,50 | 30,31 | 30,31 | -2,13% | 15,00 |
| 12.03.2025 | 31,06 | 32,50 | 30,97 | 30,97 | 4,59% | 650,00 |
| 11.03.2025 | 29,56 | 29,66 | 29,56 | 29,61 | -0,87% | - |
| 10.03.2025 | 34,38 | 34,38 | 29,87 | 29,87 | -4,23% | 835,00 |
| 07.03.2025 | 31,59 | 31,59 | 31,19 | 31,19 | -3,56% | - |
| 06.03.2025 | 33,24 | 33,57 | 32,34 | 32,34 | -6,21% | - |
| 05.03.2025 | 35,08 | 35,08 | 34,23 | 34,48 | 5,90% | 60,00 |
| 04.03.2025 | 33,66 | 33,71 | 32,56 | 32,56 | -7,47% | 150,00 |
| 03.03.2025 | 34,37 | 35,19 | 34,37 | 35,19 | 6,77% | - |
| 28.02.2025 | 33,40 | 33,42 | 32,96 | 32,96 | 10,27% | 111,00 |
| 27.02.2025 | 29,74 | 29,89 | 29,74 | 29,89 | 0,98% | - |
| 26.02.2025 | 27,23 | 29,60 | 25,48 | 29,60 | -2,79% | 2.161,00 |
| 25.02.2025 | 32,40 | 32,49 | 30,45 | 30,45 | -3,88% | 70,00 |
| 24.02.2025 | 31,76 | 31,80 | 31,68 | 31,68 | -5,57% | - |
| 21.02.2025 | 33,12 | 33,55 | 33,12 | 33,55 | -0,56% | - |
| 20.02.2025 | 34,53 | 34,81 | 33,74 | 33,74 | -7,69% | 133,00 |
| 19.02.2025 | 36,63 | 36,99 | 36,55 | 36,55 | 1,33% | 5,00 |
| 18.02.2025 | 33,75 | 36,07 | 33,75 | 36,07 | 6,15% | - |
| 17.02.2025 | 33,87 | 33,98 | 33,87 | 33,98 | -2,36% | - |
| 14.02.2025 | 34,50 | 34,80 | 34,50 | 34,80 | 11,72% | 300,00 |
| 13.02.2025 | 30,88 | 31,15 | 30,84 | 31,15 | 0,94% | - |
| 12.02.2025 | 32,00 | 32,00 | 30,86 | 30,86 | -12,55% | 1.695,00 |
| 11.02.2025 | 36,07 | 36,07 | 35,29 | 35,29 | -2,70% | - |
| 10.02.2025 | 35,75 | 36,27 | 35,75 | 36,27 | 4,13% | - |
| 07.02.2025 | 34,20 | 34,86 | 34,16 | 34,83 | 2,29% | 13,00 |
| 06.02.2025 | 34,16 | 34,16 | 34,05 | 34,05 | 4,74% | - |
| 05.02.2025 | 32,14 | 32,51 | 32,14 | 32,51 | 2,59% | - |
| 04.02.2025 | 32,33 | 32,33 | 31,69 | 31,69 | 2,62% | 10,00 |
| 03.02.2025 | 32,00 | 32,00 | 30,60 | 30,88 | -4,37% | 36,00 |
| 31.01.2025 | 32,04 | 33,11 | 32,04 | 32,29 | -1,07% | 60,00 |
| 30.01.2025 | 31,80 | 32,64 | 31,80 | 32,64 | 3,72% | 40,00 |
| 29.01.2025 | 31,39 | 31,47 | 31,37 | 31,47 | 5,32% | - |
| 28.01.2025 | 29,86 | 29,94 | 29,86 | 29,88 | -1,71% | - |
| 27.01.2025 | 29,66 | 30,40 | 29,11 | 30,40 | -3,49% | 500,00 |
| 24.01.2025 | 31,23 | 31,50 | 31,18 | 31,50 | 3,28% | 250,00 |
| 23.01.2025 | 29,82 | 30,50 | 29,82 | 30,50 | -0,88% | 100,00 |
| 22.01.2025 | 30,80 | 30,82 | 30,77 | 30,77 | -3,21% | - |
| 21.01.2025 | 31,34 | 31,79 | 31,34 | 31,79 | 1,05% | - |
| 20.01.2025 | 31,69 | 31,69 | 31,46 | 31,46 | -3,20% | - |
| 17.01.2025 | 31,74 | 32,50 | 31,73 | 32,50 | 6,14% | - |
| 16.01.2025 | 30,63 | 30,63 | 30,54 | 30,62 | -1,86% | 6,00 |
| 15.01.2025 | 29,99 | 31,59 | 29,96 | 31,20 | 3,65% | 2.500,00 |
| 14.01.2025 | 30,00 | 30,10 | 29,99 | 30,10 | 0,17% | - |
| 13.01.2025 | 30,60 | 31,00 | 30,05 | 30,05 | -5,15% | 520,00 |
| 10.01.2025 | 32,92 | 32,92 | 31,68 | 31,68 | -3,62% | 110,00 |
| 09.01.2025 | 32,87 | 32,93 | 32,87 | 32,87 | -2,64% | - |
| 08.01.2025 | 34,44 | 34,49 | 32,75 | 33,76 | -9,25% | 354,00 |
| 07.01.2025 | 36,60 | 37,21 | 36,44 | 37,20 | 2,39% | 300,00 |
| 06.01.2025 | 35,85 | 36,33 | 35,71 | 36,33 | 2,45% | 230,00 |
| 03.01.2025 | 34,90 | 35,46 | 34,88 | 35,46 | -0,06% | - |
| 02.01.2025 | 37,00 | 37,00 | 34,88 | 35,48 | -5,03% | 260,00 |
| 30.12.2024 | 38,26 | 38,26 | 37,27 | 37,36 | -9,17% | 60,00 |
| 27.12.2024 | 42,20 | 43,35 | 41,13 | 41,13 | 3,84% | 565,00 |
| 23.12.2024 | 41,89 | 41,89 | 39,61 | 39,61 | 11,48% | 289,00 |
| 20.12.2024 | 36,02 | 36,02 | 34,99 | 35,53 | -6,08% | 25,00 |
| 19.12.2024 | 37,08 | 37,83 | 37,04 | 37,83 | -3,00% | - |
| 18.12.2024 | 40,21 | 40,59 | 39,00 | 39,00 | -5,09% | 81,00 |
| 17.12.2024 | 41,25 | 41,25 | 41,09 | 41,09 | -1,18% | - |
| 16.12.2024 | 39,61 | 41,58 | 39,61 | 41,58 | 7,16% | - |
| 13.12.2024 | 37,73 | 38,80 | 37,63 | 38,80 | -3,29% | 100,00 |
| 12.12.2024 | 40,18 | 40,18 | 40,12 | 40,12 | 1,60% | 100,00 |
| 11.12.2024 | 39,33 | 39,72 | 39,33 | 39,49 | -4,29% | 300,00 |
| 10.12.2024 | 41,62 | 42,90 | 41,26 | 41,26 | 1,73% | 12,00 |
| 09.12.2024 | 43,97 | 43,97 | 40,56 | 40,56 | -6,24% | 100,00 |
| 06.12.2024 | 42,50 | 43,26 | 42,43 | 43,26 | 0,32% | - |
| 05.12.2024 | 42,91 | 43,12 | 42,91 | 43,12 | 2,06% | - |
| 04.12.2024 | 42,41 | 42,46 | 42,25 | 42,25 | 0,48% | - |
| 03.12.2024 | 43,14 | 43,14 | 42,05 | 42,05 | -6,39% | 172,00 |
| 02.12.2024 | 48,45 | 49,86 | 44,63 | 44,92 | -9,16% | 479,00 |
| 29.11.2024 | 45,96 | 49,45 | 45,81 | 49,45 | 7,57% | 100,00 |