Lemonade Inc.
[ISIN: US52567D1072]
Aktienkurse
50,632$ 0,54%
Echtzeit-Aktienkurs Lemonade Inc.
Bid: Ask:

Aktienkurse zur Lemonade Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
21.11.2024 46,36 52,22 45,00 50,36 8,12% 9.914.388,00
20.11.2024 42,88 48,15 42,48 46,58 16,04% 9.349.284,00
19.11.2024 34,20 40,49 34,04 40,14 16,99% 6.075.115,00
18.11.2024 32,98 34,85 32,51 34,31 3,03% 2.774.585,00
15.11.2024 31,97 35,17 31,70 33,30 5,01% 2.765.768,00
14.11.2024 32,88 34,12 31,41 31,71 -0,88% 1.572.383,00
13.11.2024 32,96 33,62 31,97 31,99 -0,87% 1.622.889,00
12.11.2024 32,89 34,05 32,18 32,27 -5,75% 2.473.256,00
11.11.2024 29,59 34,95 29,35 34,24 20,39% 5.757.254,00
08.11.2024 27,37 28,99 27,01 28,44 4,06% 2.233.415,00
07.11.2024 28,14 28,70 26,89 27,33 -6,69% 3.159.318,00
06.11.2024 26,29 29,41 26,29 29,29 16,93% 3.267.477,00
05.11.2024 23,63 25,10 23,50 25,05 6,28% 2.021.912,00
04.11.2024 24,04 25,17 23,55 23,57 -2,40% 2.116.054,00
01.11.2024 24,29 25,98 24,03 24,15 1,60% 3.895.756,00
31.10.2024 20,88 25,40 20,42 23,77 26,77% 9.628.524,00
30.10.2024 18,06 19,13 17,91 18,75 3,76% 2.318.745,00
29.10.2024 18,64 18,64 18,02 18,07 -3,06% 818.110,00
28.10.2024 18,70 19,11 18,53 18,64 1,14% 995.140,00
25.10.2024 19,00 19,15 18,41 18,43 -2,74% 875.777,00
24.10.2024 18,79 19,19 18,43 18,95 1,83% 829.729,00
23.10.2024 18,64 18,75 18,03 18,61 -0,16% 849.060,00
22.10.2024 18,31 18,75 18,01 18,64 0,27% 725.856,00
21.10.2024 18,50 18,83 18,38 18,59 0,00% 733.090,00
18.10.2024 19,07 19,43 18,56 18,59 -2,26% 1.062.227,00
17.10.2024 19,39 19,39 18,58 19,02 -0,89% 1.010.667,00
16.10.2024 18,80 19,54 18,71 19,19 2,57% 1.574.218,00
15.10.2024 17,66 18,96 17,59 18,71 6,67% 1.878.043,00
14.10.2024 17,49 17,65 17,16 17,54 0,86% 1.080.789,00
11.10.2024 16,92 17,46 16,87 17,39 2,78% 1.493.355,00
10.10.2024 16,19 17,15 16,08 16,92 3,49% 1.695.102,00
09.10.2024 15,53 16,39 15,27 16,35 3,94% 1.302.199,00
08.10.2024 15,72 15,98 15,67 15,73 0,51% 917.332,00
07.10.2024 16,22 16,41 15,42 15,65 -6,23% 2.656.392,00
04.10.2024 16,62 16,89 16,10 16,69 1,15% 906.477,00
03.10.2024 16,17 16,51 16,04 16,50 1,10% 696.819,00
02.10.2024 16,00 16,53 15,88 16,32 1,05% 1.319.350,00
01.10.2024 16,47 16,50 16,04 16,15 -2,06% 1.142.933,00
30.09.2024 16,89 17,16 16,44 16,49 -2,71% 1.227.453,00
27.09.2024 17,21 17,45 16,87 16,95 -0,59% 953.585,00
26.09.2024 17,36 17,41 16,97 17,05 -0,70% 1.039.855,00
25.09.2024 17,16 17,50 17,03 17,17 -0,35% 928.567,00
24.09.2024 17,50 17,51 16,72 17,23 -1,32% 1.452.832,00
23.09.2024 18,30 18,33 17,15 17,46 -4,80% 1.664.351,00
20.09.2024 18,39 18,85 18,18 18,34 -0,43% 2.407.433,00
19.09.2024 18,84 18,88 18,33 18,42 1,10% 1.176.369,00
18.09.2024 18,27 18,93 17,97 18,22 0,22% 957.952,00
17.09.2024 18,46 18,75 18,18 18,18 -0,60% 566.135,00
16.09.2024 18,10 18,44 17,99 18,29 0,27% 700.506,00
13.09.2024 18,18 18,49 17,97 18,24 1,22% 733.885,00
12.09.2024 17,35 18,19 17,29 18,02 3,86% 897.794,00
11.09.2024 17,65 17,72 17,27 17,35 -3,34% 1.095.233,00
10.09.2024 18,24 18,41 17,58 17,95 -1,05% 788.112,00
09.09.2024 18,50 18,51 17,82 18,14 -1,41% 905.062,00
06.09.2024 19,01 19,20 18,20 18,40 -2,59% 879.580,00
05.09.2024 18,92 19,30 18,43 18,89 0,64% 886.542,00
04.09.2024 18,21 19,42 18,06 18,77 2,40% 1.019.571,00
03.09.2024 18,42 18,81 18,15 18,33 -1,08% 982.286,00
30.08.2024 18,70 19,06 18,23 18,53 -0,22% 698.195,00
29.08.2024 17,87 19,30 17,73 18,57 5,09% 1.733.441,00
28.08.2024 18,03 18,03 17,28 17,67 -2,70% 1.507.269,00
27.08.2024 18,40 18,49 17,91 18,16 -2,26% 935.128,00
26.08.2024 18,78 19,17 18,35 18,58 -0,48% 1.178.770,00
23.08.2024 17,38 18,69 17,38 18,67 7,67% 1.413.435,00
22.08.2024 17,38 17,82 17,19 17,34 0,23% 902.329,00
21.08.2024 17,65 17,77 17,19 17,30 -1,14% 858.872,00
20.08.2024 17,65 17,75 16,81 17,50 -1,13% 1.012.064,00
19.08.2024 16,98 17,77 16,86 17,70 4,61% 1.167.308,00
16.08.2024 16,51 16,96 16,35 16,92 2,73% 1.023.705,00
15.08.2024 16,17 16,62 16,04 16,47 4,04% 1.036.543,00
14.08.2024 15,80 16,32 15,69 15,83 1,34% 1.067.865,00
13.08.2024 15,21 15,78 15,13 15,62 3,99% 1.098.997,00
12.08.2024 15,44 15,52 14,90 15,02 -1,70% 1.322.714,00
09.08.2024 15,61 15,87 15,22 15,28 -1,61% 1.386.536,00
08.08.2024 15,50 15,74 15,34 15,53 1,24% 1.636.320,00
07.08.2024 15,68 16,10 15,29 15,34 -1,22% 1.330.899,00
06.08.2024 16,65 16,65 15,41 15,53 -6,56% 2.174.789,00
05.08.2024 15,27 16,63 15,06 16,62 -0,12% 2.076.058,00
02.08.2024 16,50 17,13 16,37 16,64 -3,82% 1.882.134,00
01.08.2024 17,90 18,26 17,25 17,30 -4,05% 2.521.969,00
31.07.2024 20,20 20,27 17,98 18,03 -20,33% 6.248.303,00
30.07.2024 23,11 23,45 22,25 22,63 -1,35% 2.325.686,00
29.07.2024 23,40 23,62 22,71 22,94 -2,05% 1.547.045,00
26.07.2024 23,33 23,69 22,62 23,42 3,17% 1.234.079,00
25.07.2024 21,51 23,70 21,35 22,70 4,42% 1.594.115,00
24.07.2024 22,41 22,72 21,68 21,74 -4,27% 1.392.442,00
23.07.2024 22,47 23,33 22,27 22,71 0,84% 1.040.149,00
22.07.2024 22,50 22,63 21,24 22,52 1,95% 1.562.178,00
19.07.2024 22,60 22,97 21,80 22,09 -2,73% 1.682.893,00
18.07.2024 23,00 24,55 22,39 22,71 -1,56% 2.971.355,00
17.07.2024 22,07 23,72 21,90 23,07 2,35% 3.011.950,00
16.07.2024 21,00 22,56 20,72 22,54 9,21% 2.990.739,00
15.07.2024 19,82 20,84 19,44 20,64 5,36% 2.073.260,00
12.07.2024 18,85 20,08 18,80 19,59 5,27% 2.179.072,00
11.07.2024 18,99 19,11 18,12 18,61 1,20% 1.382.684,00
10.07.2024 18,20 18,40 17,68 18,39 1,10% 1.502.065,00
09.07.2024 16,70 18,54 16,62 18,19 8,40% 3.180.481,00
08.07.2024 16,36 16,92 16,30 16,78 2,69% 1.674.953,00
05.07.2024 16,20 16,45 15,97 16,34 0,86% 811.573,00
03.07.2024 16,10 16,39 16,03 16,20 0,81% 476.029,00