57,321$
-2,05%
Echtzeit-Aktienkurs Lemonade
Bid:
Ask:
Aktienkurse zur Lemonade Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 58,98 | 59,23 | 56,51 | 57,37 | -1,97% | 1.807.145,00 |
| 14.08.2025 | 56,96 | 60,35 | 56,67 | 58,52 | -1,98% | 3.773.844,00 |
| 13.08.2025 | 56,04 | 60,41 | 55,90 | 59,70 | 9,36% | 6.440.690,00 |
| 12.08.2025 | 53,28 | 56,00 | 50,81 | 54,59 | 4,24% | 3.829.721,00 |
| 11.08.2025 | 48,43 | 53,11 | 47,60 | 52,37 | 6,92% | 3.464.777,00 |
| 08.08.2025 | 48,27 | 51,13 | 48,26 | 48,98 | 3,64% | 3.356.680,00 |
| 07.08.2025 | 51,76 | 52,38 | 45,35 | 47,26 | -7,46% | 4.196.983,00 |
| 06.08.2025 | 48,38 | 51,22 | 48,30 | 51,07 | 6,55% | 5.642.983,00 |
| 05.08.2025 | 41,38 | 49,30 | 40,98 | 47,93 | 29,54% | 13.260.431,00 |
| 04.08.2025 | 37,40 | 37,85 | 36,13 | 37,00 | 1,65% | 2.530.720,00 |
| 01.08.2025 | 36,25 | 37,35 | 35,70 | 36,40 | -3,40% | 1.991.018,00 |
| 31.07.2025 | 37,10 | 38,66 | 36,98 | 37,68 | 3,86% | 1.860.194,00 |
| 30.07.2025 | 36,90 | 37,26 | 35,75 | 36,28 | -0,68% | 1.952.691,00 |
| 29.07.2025 | 38,86 | 39,22 | 36,51 | 36,53 | -6,04% | 2.624.555,00 |
| 28.07.2025 | 40,20 | 40,45 | 38,19 | 38,88 | -2,75% | 2.701.478,00 |
| 25.07.2025 | 40,78 | 41,05 | 39,86 | 39,98 | -1,43% | 1.156.646,00 |
| 24.07.2025 | 41,52 | 41,60 | 40,04 | 40,56 | -3,13% | 1.447.743,00 |
| 23.07.2025 | 41,82 | 43,34 | 41,00 | 41,87 | 1,55% | 2.041.161,00 |
| 22.07.2025 | 40,00 | 41,87 | 38,64 | 41,23 | 2,54% | 1.448.930,00 |
| 21.07.2025 | 42,60 | 42,88 | 40,00 | 40,21 | -4,56% | 1.646.771,00 |
| 18.07.2025 | 41,14 | 42,99 | 40,45 | 42,13 | 3,44% | 2.050.445,00 |
| 17.07.2025 | 40,24 | 41,18 | 39,96 | 40,73 | 2,00% | 1.599.272,00 |
| 16.07.2025 | 39,28 | 40,28 | 38,47 | 39,93 | 2,62% | 1.506.683,00 |
| 15.07.2025 | 40,36 | 40,62 | 38,84 | 38,91 | -3,38% | 1.744.620,00 |
| 14.07.2025 | 38,04 | 40,32 | 37,66 | 40,27 | 5,47% | 2.321.138,00 |
| 11.07.2025 | 39,38 | 39,70 | 37,81 | 38,18 | -4,00% | 2.068.654,00 |
| 10.07.2025 | 41,55 | 41,55 | 39,36 | 39,77 | -4,86% | 2.639.069,00 |
| 09.07.2025 | 42,01 | 42,29 | 40,37 | 41,80 | 0,22% | 2.092.311,00 |
| 08.07.2025 | 43,00 | 44,49 | 40,92 | 41,71 | -2,14% | 2.752.454,00 |
| 07.07.2025 | 42,22 | 42,92 | 41,32 | 42,62 | 0,33% | 1.709.214,00 |
| 03.07.2025 | 42,17 | 43,27 | 41,95 | 42,48 | 1,14% | 1.206.671,00 |
| 02.07.2025 | 43,25 | 43,62 | 41,80 | 42,00 | -3,80% | 2.286.105,00 |
| 01.07.2025 | 43,91 | 47,25 | 43,10 | 43,66 | -0,34% | 4.326.054,00 |
| 30.06.2025 | 42,62 | 44,39 | 41,80 | 43,81 | 4,16% | 2.358.169,00 |
| 27.06.2025 | 42,95 | 42,95 | 41,12 | 42,06 | -1,73% | 3.218.541,00 |
| 26.06.2025 | 41,50 | 43,18 | 40,75 | 42,80 | 4,14% | 2.464.718,00 |
| 25.06.2025 | 44,67 | 45,16 | 41,07 | 41,10 | -8,52% | 2.647.826,00 |
| 24.06.2025 | 46,85 | 46,98 | 43,75 | 44,93 | -1,88% | 2.712.459,00 |
| 23.06.2025 | 43,50 | 46,98 | 42,81 | 45,79 | 3,34% | 4.707.497,00 |
| 20.06.2025 | 41,31 | 44,87 | 41,13 | 44,31 | 9,41% | 4.190.926,00 |
| 18.06.2025 | 37,90 | 41,06 | 37,55 | 40,50 | 6,94% | 3.517.974,00 |
| 17.06.2025 | 41,51 | 42,18 | 37,85 | 37,87 | -9,77% | 4.690.437,00 |
| 16.06.2025 | 41,15 | 42,74 | 40,60 | 41,97 | 3,71% | 1.692.446,00 |
| 13.06.2025 | 40,29 | 41,80 | 40,10 | 40,47 | -3,94% | 2.474.897,00 |
| 12.06.2025 | 41,54 | 42,96 | 41,21 | 42,13 | -0,71% | 1.365.159,00 |
| 11.06.2025 | 41,67 | 43,87 | 40,93 | 42,43 | 2,12% | 2.548.796,00 |
| 10.06.2025 | 41,30 | 42,38 | 40,26 | 41,55 | 1,44% | 2.977.256,00 |
| 09.06.2025 | 40,28 | 41,86 | 39,38 | 40,96 | 2,71% | 4.340.530,00 |
| 06.06.2025 | 36,26 | 40,04 | 36,21 | 39,88 | 11,52% | 3.481.411,00 |
| 05.06.2025 | 36,31 | 38,28 | 35,05 | 35,76 | -0,25% | 3.432.271,00 |
| 04.06.2025 | 35,44 | 35,89 | 34,10 | 35,85 | 2,17% | 1.951.946,00 |
| 03.06.2025 | 36,64 | 36,79 | 34,73 | 35,09 | -2,09% | 3.083.916,00 |
| 02.06.2025 | 33,66 | 36,60 | 32,62 | 35,84 | 6,99% | 4.502.819,00 |
| 30.05.2025 | 32,20 | 34,19 | 32,10 | 33,50 | 3,75% | 2.474.031,00 |
| 29.05.2025 | 33,00 | 33,26 | 31,60 | 32,29 | -0,74% | 1.177.718,00 |
| 28.05.2025 | 34,00 | 34,20 | 32,17 | 32,53 | -1,78% | 1.696.140,00 |
| 27.05.2025 | 31,85 | 33,60 | 31,00 | 33,12 | 7,12% | 2.027.365,00 |
| 23.05.2025 | 29,58 | 31,30 | 29,50 | 30,92 | 0,03% | 1.362.860,00 |
| 22.05.2025 | 29,14 | 31,43 | 28,71 | 30,91 | 6,26% | 1.929.786,00 |
| 21.05.2025 | 31,10 | 31,19 | 28,88 | 29,09 | -8,44% | 2.499.751,00 |
| 20.05.2025 | 32,35 | 32,82 | 31,43 | 31,77 | -1,49% | 1.100.760,00 |
| 19.05.2025 | 31,88 | 32,41 | 31,33 | 32,25 | -0,98% | 1.285.625,00 |
| 16.05.2025 | 31,55 | 32,86 | 31,15 | 32,57 | 4,09% | 1.443.299,00 |
| 15.05.2025 | 30,90 | 31,38 | 30,16 | 31,29 | -0,51% | 1.144.349,00 |
| 14.05.2025 | 32,83 | 33,02 | 31,37 | 31,45 | -3,53% | 1.352.603,00 |
| 13.05.2025 | 32,12 | 33,22 | 32,07 | 32,60 | 1,97% | 1.947.600,00 |
| 12.05.2025 | 33,02 | 33,45 | 31,75 | 31,97 | 2,90% | 2.497.115,00 |
| 09.05.2025 | 30,99 | 31,77 | 30,63 | 31,07 | -0,48% | 1.969.136,00 |
| 08.05.2025 | 31,01 | 31,63 | 29,76 | 31,22 | 2,19% | 2.367.490,00 |
| 07.05.2025 | 30,25 | 32,07 | 29,78 | 30,55 | 0,79% | 2.711.547,00 |
| 06.05.2025 | 32,64 | 32,78 | 29,11 | 30,31 | 1,03% | 4.813.446,00 |
| 05.05.2025 | 29,53 | 30,63 | 28,91 | 30,00 | 0,00% | 2.428.128,00 |
| 02.05.2025 | 29,03 | 30,54 | 28,82 | 30,00 | 5,23% | 1.792.785,00 |
| 01.05.2025 | 29,26 | 29,48 | 28,47 | 28,51 | -2,43% | 1.003.200,00 |
| 30.04.2025 | 28,22 | 29,33 | 27,63 | 29,22 | -1,02% | 966.936,00 |
| 29.04.2025 | 29,75 | 30,10 | 28,96 | 29,52 | 0,00% | 1.189.920,00 |
| 28.04.2025 | 29,72 | 30,20 | 28,40 | 29,52 | -0,03% | 1.107.665,00 |
| 25.04.2025 | 28,65 | 29,58 | 28,30 | 29,53 | 0,51% | 1.099.155,00 |
| 24.04.2025 | 27,98 | 29,48 | 27,85 | 29,38 | 4,56% | 1.007.145,00 |
| 23.04.2025 | 29,24 | 29,80 | 27,93 | 28,10 | 2,93% | 1.395.467,00 |
| 22.04.2025 | 25,95 | 27,71 | 25,85 | 27,30 | 6,10% | 1.061.898,00 |
| 21.04.2025 | 26,33 | 26,60 | 25,07 | 25,73 | -3,92% | 932.954,00 |
| 17.04.2025 | 27,00 | 27,40 | 26,25 | 26,78 | -0,52% | 767.561,00 |
| 16.04.2025 | 26,65 | 27,19 | 26,08 | 26,92 | 0,19% | 809.768,00 |
| 15.04.2025 | 26,82 | 27,50 | 26,37 | 26,87 | -0,07% | 1.106.159,00 |
| 14.04.2025 | 27,69 | 28,20 | 26,08 | 26,89 | 2,05% | 940.630,00 |
| 11.04.2025 | 26,00 | 26,42 | 24,73 | 26,35 | 0,92% | 1.254.376,00 |
| 10.04.2025 | 28,45 | 28,68 | 25,52 | 26,11 | -12,44% | 2.569.140,00 |
| 09.04.2025 | 24,92 | 29,82 | 24,90 | 29,82 | 18,71% | 3.455.197,00 |
| 08.04.2025 | 28,21 | 29,00 | 24,31 | 25,12 | -10,64% | 4.086.810,00 |
| 07.04.2025 | 25,88 | 31,30 | 25,45 | 28,11 | -0,21% | 2.982.748,00 |
| 04.04.2025 | 28,85 | 29,05 | 26,53 | 28,17 | -6,04% | 2.153.114,00 |
| 03.04.2025 | 28,94 | 30,55 | 28,88 | 29,98 | -6,28% | 1.693.726,00 |
| 02.04.2025 | 30,87 | 32,77 | 30,82 | 31,99 | 1,23% | 1.036.345,00 |
| 01.04.2025 | 31,43 | 32,56 | 30,69 | 31,60 | 0,54% | 1.587.608,00 |
| 31.03.2025 | 31,16 | 31,98 | 29,72 | 31,43 | -3,20% | 1.579.629,00 |
| 28.03.2025 | 33,47 | 33,92 | 31,83 | 32,47 | -3,91% | 1.208.599,00 |
| 27.03.2025 | 33,50 | 34,70 | 32,71 | 33,79 | -1,43% | 1.020.233,00 |
| 26.03.2025 | 36,82 | 37,90 | 33,54 | 34,28 | -6,39% | 1.867.751,00 |
| 25.03.2025 | 36,90 | 36,93 | 35,27 | 36,62 | -0,79% | 1.568.874,00 |