66,865$
-4,45%
Echtzeit-Aktienkurs Lemonade Inc.
Bid:
Ask:
Aktienkurse zur Lemonade Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2025 | 75,88 | 76,11 | 69,34 | 69,98 | -9,12% | 2.910.066,00 |
| 12.11.2025 | 79,97 | 83,77 | 74,90 | 77,00 | -2,70% | 3.649.579,00 |
| 11.11.2025 | 77,98 | 79,55 | 74,61 | 79,14 | 0,34% | 2.501.215,00 |
| 10.11.2025 | 77,37 | 80,12 | 75,52 | 78,87 | 5,13% | 3.007.311,00 |
| 07.11.2025 | 73,55 | 75,04 | 69,03 | 75,02 | -0,15% | 4.264.195,00 |
| 06.11.2025 | 79,20 | 81,90 | 73,20 | 75,13 | -4,57% | 5.428.489,00 |
| 05.11.2025 | 67,70 | 79,71 | 65,69 | 78,73 | 34,21% | 13.344.356,00 |
| 04.11.2025 | 59,37 | 61,49 | 58,26 | 58,66 | -4,68% | 2.687.829,00 |
| 03.11.2025 | 60,25 | 63,48 | 60,00 | 61,54 | 2,43% | 3.171.154,00 |
| 31.10.2025 | 59,95 | 60,95 | 58,77 | 60,08 | 1,81% | 1.811.879,00 |
| 30.10.2025 | 60,02 | 61,03 | 57,87 | 59,01 | -2,80% | 2.156.701,00 |
| 29.10.2025 | 57,30 | 62,67 | 55,58 | 60,71 | 5,95% | 3.782.484,00 |
| 28.10.2025 | 59,00 | 59,10 | 57,27 | 57,30 | -1,97% | 1.875.146,00 |
| 27.10.2025 | 54,00 | 58,80 | 53,00 | 58,45 | 12,10% | 3.343.997,00 |
| 24.10.2025 | 52,79 | 53,33 | 51,78 | 52,14 | 1,64% | 1.913.094,00 |
| 23.10.2025 | 49,57 | 51,91 | 49,57 | 51,30 | 4,16% | 1.574.824,00 |
| 22.10.2025 | 49,25 | 49,59 | 47,04 | 49,25 | -1,08% | 1.997.024,00 |
| 21.10.2025 | 49,25 | 51,31 | 48,66 | 49,79 | -0,24% | 1.667.477,00 |
| 20.10.2025 | 49,02 | 50,32 | 47,60 | 49,91 | 3,88% | 1.703.983,00 |
| 17.10.2025 | 48,28 | 49,89 | 47,41 | 48,04 | 1,04% | - |
| 16.10.2025 | 52,15 | 52,78 | 47,19 | 47,55 | -9,34% | 3.527.888,00 |
| 15.10.2025 | 53,75 | 54,00 | 51,14 | 52,45 | -0,13% | 1.923.119,00 |
| 14.10.2025 | 49,25 | 52,59 | 48,27 | 52,52 | 4,29% | 1.798.569,00 |
| 13.10.2025 | 49,61 | 50,94 | 48,24 | 50,36 | 4,83% | 2.121.842,00 |
| 10.10.2025 | 53,00 | 53,68 | 48,03 | 48,04 | -10,16% | 4.351.746,00 |
| 09.10.2025 | 55,71 | 55,71 | 52,52 | 53,47 | -3,66% | 2.325.227,00 |
| 08.10.2025 | 55,49 | 56,50 | 53,96 | 55,50 | 0,80% | 1.775.139,00 |
| 07.10.2025 | 55,60 | 58,44 | 52,60 | 55,06 | -1,85% | 3.033.324,00 |
| 06.10.2025 | 55,47 | 56,80 | 52,00 | 56,10 | 2,90% | 2.416.451,00 |
| 03.10.2025 | 54,58 | 57,37 | 53,83 | 54,52 | 2,29% | 2.352.932,00 |
| 02.10.2025 | 52,59 | 53,82 | 51,25 | 53,30 | 1,70% | 1.486.269,00 |
| 01.10.2025 | 53,35 | 54,85 | 52,24 | 52,41 | -2,09% | 1.459.444,00 |
| 30.09.2025 | 54,36 | 55,50 | 52,35 | 53,53 | -1,54% | 1.967.253,00 |
| 29.09.2025 | 52,35 | 54,44 | 51,75 | 54,37 | 5,72% | 2.171.232,00 |
| 26.09.2025 | 52,00 | 52,70 | 49,81 | 51,43 | -1,96% | 2.257.238,00 |
| 25.09.2025 | 51,75 | 53,18 | 49,80 | 52,46 | -1,82% | 3.406.327,00 |
| 24.09.2025 | 58,04 | 58,41 | 52,88 | 53,43 | -7,11% | 3.280.562,00 |
| 23.09.2025 | 59,23 | 62,00 | 57,40 | 57,52 | -3,62% | 3.007.330,00 |
| 22.09.2025 | 61,71 | 61,79 | 58,40 | 59,68 | -2,10% | 3.280.632,00 |
| 19.09.2025 | 57,59 | 61,82 | 57,14 | 60,96 | 6,39% | 4.131.203,00 |
| 18.09.2025 | 56,30 | 58,31 | 55,61 | 57,30 | 2,67% | 2.104.218,00 |
| 17.09.2025 | 57,44 | 58,80 | 55,50 | 55,81 | -2,60% | 2.171.688,00 |
| 16.09.2025 | 57,01 | 57,84 | 55,13 | 57,30 | 1,09% | 2.200.680,00 |
| 15.09.2025 | 55,39 | 57,60 | 54,77 | 56,68 | 7,82% | 3.974.936,00 |
| 12.09.2025 | 50,60 | 52,63 | 50,09 | 52,57 | 4,26% | 2.191.486,00 |
| 11.09.2025 | 49,14 | 50,52 | 48,58 | 50,42 | 2,52% | 1.841.345,00 |
| 10.09.2025 | 53,50 | 53,59 | 49,13 | 49,18 | -6,94% | 2.971.475,00 |
| 09.09.2025 | 53,78 | 54,65 | 52,17 | 52,85 | -0,25% | 1.991.084,00 |
| 08.09.2025 | 49,97 | 53,00 | 49,52 | 52,98 | 5,43% | 1.687.973,00 |
| 05.09.2025 | 51,58 | 51,64 | 48,13 | 50,25 | -0,89% | 1.439.386,00 |
| 04.09.2025 | 49,96 | 51,09 | 49,28 | 50,70 | 1,68% | 1.333.251,00 |
| 03.09.2025 | 52,31 | 52,41 | 49,20 | 49,86 | -3,71% | 1.807.969,00 |
| 02.09.2025 | 51,54 | 51,92 | 49,34 | 51,78 | -2,12% | 1.743.648,00 |
| 29.08.2025 | 53,55 | 54,93 | 52,35 | 52,90 | -0,86% | 1.501.581,00 |
| 28.08.2025 | 54,20 | 55,30 | 53,20 | 53,36 | -1,13% | 1.379.197,00 |
| 27.08.2025 | 53,53 | 54,09 | 52,25 | 53,97 | 0,82% | 1.581.616,00 |
| 26.08.2025 | 53,37 | 54,32 | 52,82 | 53,53 | 0,56% | 1.605.056,00 |
| 25.08.2025 | 56,05 | 56,28 | 53,13 | 53,23 | -6,32% | 1.960.915,00 |
| 22.08.2025 | 56,09 | 59,93 | 55,69 | 56,82 | 1,28% | 2.147.318,00 |
| 21.08.2025 | 55,65 | 58,07 | 54,95 | 56,10 | 0,63% | 2.360.079,00 |
| 20.08.2025 | 57,23 | 57,30 | 53,20 | 55,75 | -2,53% | 2.841.444,00 |
| 19.08.2025 | 59,01 | 60,27 | 56,91 | 57,20 | -4,25% | 2.738.767,00 |
| 18.08.2025 | 57,73 | 60,35 | 57,45 | 59,74 | 4,13% | 2.800.312,00 |
| 15.08.2025 | 58,98 | 59,23 | 56,51 | 57,37 | -1,97% | 1.878.950,00 |
| 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 | 48,62 | 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 | 37,50 | 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 | 38,92 | 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 | 41,51 | 41,60 | 40,04 | 40,56 | -3,13% | 1.447.743,00 |
| 23.07.2025 | 41,86 | 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 | 42,70 | 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 | 40,15 | 41,18 | 39,96 | 40,73 | 2,00% | 1.599.272,00 |
| 16.07.2025 | 39,37 | 40,28 | 38,47 | 39,93 | 2,62% | 1.506.683,00 |
| 15.07.2025 | 40,35 | 40,62 | 38,84 | 38,91 | -3,38% | 1.744.620,00 |
| 14.07.2025 | 38,16 | 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 | 41,33 | 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 | 43,01 | 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 | 42,69 | 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 |