33,389$
-5,17%
Echtzeit-Aktienkurs Lemonade
Bid:
Ask:
Aktienkurse zur Lemonade Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 35,95 | 36,79 | 33,30 | 33,42 | -5,08% | 2.064.847,00 |
| 20.02.2025 | 36,77 | 36,97 | 33,72 | 35,21 | -3,64% | 1.886.394,00 |
| 19.02.2025 | 38,45 | 38,90 | 36,23 | 36,54 | -5,07% | 1.727.252,00 |
| 18.02.2025 | 38,00 | 41,17 | 37,51 | 38,49 | 6,57% | 3.806.870,00 |
| 17.02.2025 | 36,12 | 36,12 | 36,08 | 36,12 | -0,01% | - |
| 14.02.2025 | 37,01 | 37,35 | 35,62 | 36,12 | -2,80% | 1.755.904,00 |
| 13.02.2025 | 32,78 | 37,16 | 32,71 | 37,16 | 14,83% | 2.564.363,00 |
| 12.02.2025 | 31,78 | 32,78 | 31,26 | 32,36 | -1,43% | 2.559.266,00 |
| 11.02.2025 | 36,97 | 37,15 | 32,34 | 32,83 | -13,10% | 3.298.561,00 |
| 10.02.2025 | 38,30 | 39,22 | 37,33 | 37,78 | 2,86% | 2.181.492,00 |
| 07.02.2025 | 36,50 | 38,13 | 35,80 | 36,73 | 2,28% | 2.041.558,00 |
| 06.02.2025 | 35,99 | 37,25 | 35,20 | 35,91 | 2,69% | 2.237.310,00 |
| 05.02.2025 | 34,68 | 34,97 | 33,85 | 34,97 | 2,88% | 854.395,00 |
| 04.02.2025 | 33,17 | 35,14 | 33,11 | 33,99 | 2,47% | 1.238.394,00 |
| 03.02.2025 | 31,75 | 33,75 | 31,45 | 33,17 | -0,21% | 1.422.569,00 |
| 31.01.2025 | 34,00 | 35,24 | 32,76 | 33,24 | -1,48% | 1.499.235,00 |
| 30.01.2025 | 34,12 | 35,60 | 33,42 | 33,74 | 1,35% | 1.579.651,00 |
| 29.01.2025 | 33,12 | 33,66 | 32,46 | 33,29 | 0,21% | 821.047,00 |
| 28.01.2025 | 31,42 | 33,70 | 30,89 | 33,22 | 4,86% | 1.233.702,00 |
| 27.01.2025 | 31,20 | 32,80 | 30,51 | 31,68 | -1,34% | 1.397.335,00 |
| 24.01.2025 | 33,33 | 33,80 | 32,11 | 32,11 | -2,99% | 1.429.786,00 |
| 23.01.2025 | 31,04 | 33,41 | 30,95 | 33,10 | 4,48% | 1.357.260,00 |
| 22.01.2025 | 32,79 | 33,49 | 31,45 | 31,68 | -2,22% | 1.263.881,00 |
| 21.01.2025 | 33,51 | 33,97 | 32,00 | 32,40 | -1,31% | 1.447.797,00 |
| 17.01.2025 | 33,52 | 33,99 | 32,60 | 32,83 | -0,52% | 1.457.684,00 |
| 16.01.2025 | 31,86 | 33,65 | 31,83 | 33,00 | 3,68% | 1.918.641,00 |
| 15.01.2025 | 33,01 | 33,75 | 31,60 | 31,83 | 1,79% | 1.552.144,00 |
| 14.01.2025 | 31,75 | 32,14 | 30,70 | 31,27 | 1,62% | 1.775.803,00 |
| 13.01.2025 | 30,90 | 31,85 | 30,05 | 30,77 | -4,77% | 3.083.805,00 |
| 10.01.2025 | 32,57 | 33,50 | 31,12 | 32,31 | -6,18% | 3.673.346,00 |
| 08.01.2025 | 35,45 | 36,12 | 33,35 | 34,44 | -4,70% | 1.737.361,00 |
| 07.01.2025 | 39,00 | 40,27 | 35,65 | 36,14 | -6,28% | 1.992.982,00 |
| 06.01.2025 | 38,15 | 38,91 | 37,20 | 38,56 | 1,61% | 1.473.670,00 |
| 03.01.2025 | 36,86 | 38,94 | 36,83 | 37,95 | 4,29% | 1.825.550,00 |
| 02.01.2025 | 37,11 | 37,90 | 35,74 | 36,39 | -0,79% | 1.739.519,00 |
| 31.12.2024 | 38,46 | 38,92 | 36,68 | 36,68 | -4,15% | 1.455.317,00 |
| 30.12.2024 | 38,67 | 38,89 | 37,23 | 38,27 | -2,87% | 1.702.157,00 |
| 27.12.2024 | 43,87 | 44,31 | 38,80 | 39,40 | -10,78% | 3.227.427,00 |
| 26.12.2024 | 41,27 | 44,53 | 40,57 | 44,16 | 7,00% | 2.323.083,00 |
| 24.12.2024 | 40,00 | 41,31 | 39,35 | 41,27 | 3,43% | 556.590,00 |
| 23.12.2024 | 41,70 | 42,67 | 39,19 | 39,90 | -3,95% | 1.687.285,00 |
| 20.12.2024 | 37,48 | 42,47 | 36,95 | 41,54 | 9,03% | 3.300.109,00 |
| 19.12.2024 | 39,88 | 41,09 | 38,08 | 38,10 | -2,76% | 1.978.174,00 |
| 18.12.2024 | 42,90 | 43,19 | 38,10 | 39,18 | -8,88% | 2.652.840,00 |
| 17.12.2024 | 42,99 | 44,38 | 41,44 | 43,00 | -1,71% | 3.476.196,00 |
| 16.12.2024 | 44,91 | 47,02 | 43,12 | 43,75 | 4,39% | 4.462.483,00 |
| 13.12.2024 | 40,08 | 41,97 | 39,62 | 41,91 | 4,23% | 1.767.630,00 |
| 12.12.2024 | 42,98 | 45,11 | 40,10 | 40,21 | -5,50% | 2.134.055,00 |
| 11.12.2024 | 42,19 | 43,20 | 40,56 | 42,55 | 2,11% | 1.549.890,00 |
| 10.12.2024 | 44,49 | 45,60 | 40,82 | 41,67 | -6,46% | 2.162.232,00 |
| 09.12.2024 | 46,99 | 47,50 | 42,64 | 44,55 | -5,27% | 1.989.718,00 |
| 06.12.2024 | 46,57 | 48,00 | 46,28 | 47,03 | 2,22% | 1.814.439,00 |
| 05.12.2024 | 46,38 | 47,96 | 45,35 | 46,01 | -0,24% | 1.576.573,00 |
| 04.12.2024 | 44,91 | 47,16 | 43,60 | 46,12 | 2,31% | 1.934.340,00 |
| 03.12.2024 | 45,50 | 46,70 | 44,31 | 45,08 | -1,81% | 2.248.594,00 |
| 02.12.2024 | 52,27 | 52,27 | 45,25 | 45,91 | -11,39% | 4.563.857,00 |
| 29.11.2024 | 49,37 | 52,69 | 48,79 | 51,81 | 5,39% | 2.018.237,00 |
| 27.11.2024 | 50,06 | 51,23 | 47,47 | 49,16 | -1,54% | 2.105.829,00 |
| 26.11.2024 | 49,19 | 52,45 | 48,97 | 49,93 | -2,14% | 2.317.613,00 |
| 25.11.2024 | 50,32 | 53,85 | 48,31 | 51,02 | 3,53% | 3.924.016,00 |
| 22.11.2024 | 49,41 | 51,67 | 47,15 | 49,28 | -2,14% | 4.444.059,00 |
| 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 |