34,995€
9,98%
Echtzeit-Aktienkurs Lemonade
Bid:
Ask:
Aktienkurse zur Lemonade Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.05.2025 | 25,87 | 26,05 | 25,77 | 25,77 | 1,66% | - |
| 02.05.2025 | 24,73 | 25,35 | 24,72 | 25,35 | 3,13% | - |
| 30.04.2025 | 25,52 | 25,55 | 24,58 | 24,58 | -2,61% | - |
| 29.04.2025 | 25,46 | 25,46 | 25,24 | 25,24 | -2,66% | - |
| 28.04.2025 | 25,61 | 25,93 | 25,58 | 25,93 | 2,69% | - |
| 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 |