Lemonade Inc.
[ISIN: US52567D1072]
Aktienkurse
29,475$ -0,18%
Echtzeit-Aktienkurs Lemonade Inc.
Bid: Ask:

Aktienkurse zur Lemonade Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
24.03.2025 35,50 38,62 35,36 36,91 6,74% 2.824.116,00
21.03.2025 33,52 35,54 33,33 34,58 0,32% 1.914.146,00
20.03.2025 34,35 36,00 34,18 34,47 -0,63% 1.214.318,00
19.03.2025 33,96 35,44 33,71 34,69 2,18% 1.296.032,00
18.03.2025 35,74 36,18 33,58 33,95 -8,19% 1.741.901,00
17.03.2025 35,16 37,38 35,00 36,98 5,75% 2.501.079,00
14.03.2025 33,58 35,34 33,27 34,97 7,27% 1.615.474,00
13.03.2025 34,54 34,76 32,07 32,60 -6,54% 1.601.226,00
12.03.2025 35,69 36,60 33,13 34,88 1,75% 2.027.523,00
11.03.2025 33,07 35,39 32,45 34,28 4,83% 2.213.075,00
10.03.2025 34,90 35,18 31,93 32,70 -9,57% 2.832.101,00
07.03.2025 34,02 37,30 32,70 36,16 4,54% 2.612.292,00
06.03.2025 35,70 37,53 33,54 34,59 -6,08% 2.204.850,00
05.03.2025 36,79 36,98 34,42 36,83 -1,29% 2.152.629,00
04.03.2025 34,15 38,33 32,54 37,31 4,36% 2.836.518,00
03.03.2025 37,31 39,77 35,64 35,75 -1,65% 3.843.312,00
28.02.2025 34,39 36,89 33,49 36,35 2,51% 2.683.353,00
27.02.2025 31,77 38,68 31,51 35,46 12,64% 7.492.390,00
26.02.2025 27,12 32,02 26,85 31,48 -1,59% 8.025.194,00
25.02.2025 34,57 34,70 31,38 31,99 -7,81% 5.028.144,00
24.02.2025 33,44 34,98 32,09 34,70 3,83% 2.422.069,00
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