17,913$
1,43%
Echtzeit-Aktienkurs Lemonade Inc.
Bid:
Ask:
Aktienkurse zur Lemonade Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 17,75 | 18,05 | 17,57 | 17,95 | 1,64% | 1.149.238,00 |
| 25.04.2024 | 16,87 | 17,74 | 16,76 | 17,66 | 1,44% | 1.125.073,00 |
| 24.04.2024 | 17,41 | 17,76 | 17,36 | 17,41 | -0,46% | 1.029.261,00 |
| 23.04.2024 | 16,14 | 17,53 | 16,14 | 17,49 | 8,23% | 1.911.205,00 |
| 22.04.2024 | 15,87 | 16,17 | 15,51 | 16,16 | 1,89% | 1.097.764,00 |
| 19.04.2024 | 15,58 | 16,19 | 15,51 | 15,86 | 0,83% | 1.423.257,00 |
| 18.04.2024 | 15,74 | 16,75 | 15,53 | 15,73 | -0,06% | 1.372.889,00 |
| 17.04.2024 | 16,20 | 16,40 | 15,63 | 15,74 | -1,93% | 1.072.085,00 |
| 16.04.2024 | 16,10 | 16,39 | 15,85 | 16,05 | -1,83% | 935.787,00 |
| 15.04.2024 | 16,60 | 16,75 | 16,07 | 16,35 | -2,56% | 1.907.248,00 |
| 12.04.2024 | 16,75 | 17,05 | 16,46 | 16,78 | -0,47% | 1.259.027,00 |
| 11.04.2024 | 16,59 | 17,04 | 16,14 | 16,86 | 2,12% | 1.890.900,00 |
| 10.04.2024 | 16,02 | 16,56 | 15,81 | 16,51 | -2,37% | 2.054.526,00 |
| 09.04.2024 | 17,17 | 17,74 | 16,89 | 16,91 | -0,65% | 1.007.558,00 |
| 08.04.2024 | 16,95 | 17,16 | 16,68 | 17,02 | 1,73% | 694.759,00 |
| 05.04.2024 | 16,04 | 16,91 | 15,95 | 16,73 | 3,40% | 1.181.056,00 |
| 04.04.2024 | 16,97 | 17,32 | 16,16 | 16,18 | -3,00% | 1.536.543,00 |
| 03.04.2024 | 16,02 | 16,79 | 15,87 | 16,68 | 3,28% | 1.039.226,00 |
| 02.04.2024 | 16,03 | 16,21 | 15,72 | 16,15 | -2,48% | 1.650.392,00 |
| 01.04.2024 | 16,54 | 16,63 | 15,90 | 16,56 | 0,91% | 1.154.994,00 |
| 28.03.2024 | 16,27 | 16,77 | 16,27 | 16,41 | 0,74% | 931.330,00 |
| 27.03.2024 | 16,49 | 16,57 | 16,15 | 16,29 | 0,31% | 924.379,00 |
| 26.03.2024 | 16,77 | 16,88 | 16,17 | 16,24 | -1,52% | 985.438,00 |
| 25.03.2024 | 16,12 | 16,70 | 16,12 | 16,49 | 2,23% | 879.068,00 |
| 22.03.2024 | 16,35 | 16,61 | 16,11 | 16,13 | -1,41% | 850.664,00 |
| 21.03.2024 | 16,87 | 17,10 | 16,35 | 16,36 | -2,33% | 1.070.963,00 |
| 20.03.2024 | 15,83 | 16,85 | 15,64 | 16,75 | 6,76% | 1.393.380,00 |
| 19.03.2024 | 15,80 | 15,96 | 15,34 | 15,69 | -2,18% | 1.358.945,00 |
| 18.03.2024 | 16,25 | 16,39 | 15,82 | 16,04 | -1,23% | 1.572.701,00 |
| 15.03.2024 | 16,10 | 16,43 | 16,02 | 16,24 | -0,55% | 1.249.521,00 |
| 14.03.2024 | 17,20 | 17,25 | 16,16 | 16,33 | -5,22% | 1.648.944,00 |
| 13.03.2024 | 16,80 | 17,72 | 16,77 | 17,23 | 2,13% | 1.420.851,00 |
| 12.03.2024 | 17,49 | 17,64 | 16,58 | 16,87 | -2,99% | 1.636.328,00 |
| 11.03.2024 | 17,70 | 18,48 | 17,17 | 17,39 | -2,14% | 3.399.752,00 |
| 08.03.2024 | 16,89 | 17,78 | 16,70 | 17,77 | 6,15% | 3.004.262,00 |
| 07.03.2024 | 16,59 | 17,17 | 16,19 | 16,74 | 4,04% | 1.629.665,00 |
| 06.03.2024 | 16,71 | 16,92 | 16,08 | 16,09 | -1,53% | 1.671.477,00 |
| 05.03.2024 | 16,95 | 17,45 | 16,02 | 16,34 | -5,28% | 2.360.635,00 |
| 04.03.2024 | 17,02 | 17,33 | 16,26 | 17,25 | 1,95% | 2.083.002,00 |
| 01.03.2024 | 16,30 | 17,21 | 15,91 | 16,92 | 4,19% | 2.846.992,00 |
| 29.02.2024 | 16,04 | 16,78 | 15,61 | 16,24 | 3,44% | 4.764.601,00 |
| 28.02.2024 | 16,56 | 17,40 | 15,50 | 15,70 | -27,72% | 13.123.424,00 |
| 27.02.2024 | 20,16 | 21,94 | 20,00 | 21,72 | 8,44% | 7.394.260,00 |
| 26.02.2024 | 17,91 | 20,19 | 17,80 | 20,03 | 11,90% | 4.050.272,00 |
| 23.02.2024 | 17,69 | 18,45 | 17,14 | 17,90 | 1,19% | 2.545.022,00 |
| 22.02.2024 | 17,33 | 18,04 | 17,21 | 17,69 | 3,81% | 1.540.653,00 |
| 21.02.2024 | 17,61 | 17,61 | 16,80 | 17,04 | -4,80% | 1.230.297,00 |
| 20.02.2024 | 17,23 | 17,91 | 17,07 | 17,90 | 1,30% | 1.355.795,00 |
| 16.02.2024 | 17,50 | 17,89 | 17,27 | 17,67 | -1,89% | 1.125.089,00 |
| 15.02.2024 | 17,39 | 18,12 | 17,17 | 18,01 | 4,83% | 1.560.212,00 |
| 14.02.2024 | 16,35 | 17,27 | 16,23 | 17,18 | 7,24% | 1.539.874,00 |
| 13.02.2024 | 16,11 | 16,39 | 15,76 | 16,02 | -5,54% | 1.521.270,00 |
| 12.02.2024 | 16,60 | 17,29 | 16,57 | 16,96 | 2,42% | 1.177.318,00 |
| 09.02.2024 | 16,24 | 16,58 | 15,98 | 16,56 | 3,11% | 1.136.949,00 |
| 08.02.2024 | 15,64 | 16,29 | 15,64 | 16,06 | 2,49% | 1.107.301,00 |
| 07.02.2024 | 15,88 | 16,00 | 15,48 | 15,67 | -1,14% | 827.970,00 |
| 06.02.2024 | 15,35 | 16,07 | 15,20 | 15,85 | 3,53% | 1.030.905,00 |
| 05.02.2024 | 15,80 | 15,80 | 15,05 | 15,31 | -4,61% | 1.378.973,00 |
| 02.02.2024 | 15,94 | 16,27 | 15,62 | 16,05 | -0,80% | 956.069,00 |
| 01.02.2024 | 16,05 | 16,39 | 15,60 | 16,18 | 2,28% | 1.464.595,00 |
| 31.01.2024 | 16,30 | 16,95 | 15,81 | 15,82 | -5,33% | 1.439.250,00 |
| 30.01.2024 | 17,07 | 17,35 | 16,53 | 16,71 | -4,51% | 1.428.728,00 |
| 29.01.2024 | 16,63 | 17,50 | 16,46 | 17,50 | 5,80% | 1.284.881,00 |
| 26.01.2024 | 16,79 | 17,13 | 16,53 | 16,54 | -0,72% | 834.047,00 |
| 25.01.2024 | 17,08 | 17,35 | 16,45 | 16,66 | -1,07% | 1.056.062,00 |
| 24.01.2024 | 17,71 | 17,76 | 16,75 | 16,84 | -1,98% | 1.017.805,00 |
| 23.01.2024 | 17,65 | 17,83 | 16,82 | 17,18 | -0,17% | 1.186.806,00 |
| 22.01.2024 | 16,79 | 17,86 | 16,64 | 17,21 | 4,62% | 1.955.856,00 |
| 19.01.2024 | 16,26 | 16,46 | 15,69 | 16,45 | 2,81% | 1.112.451,00 |
| 18.01.2024 | 16,66 | 16,85 | 15,60 | 16,00 | -2,79% | 1.306.684,00 |
| 17.01.2024 | 15,40 | 16,50 | 15,37 | 16,46 | 3,85% | 2.219.502,00 |
| 16.01.2024 | 16,24 | 16,35 | 15,55 | 15,85 | -4,63% | 1.572.794,00 |
| 12.01.2024 | 16,95 | 17,70 | 16,55 | 16,62 | -1,60% | 1.515.197,00 |
| 11.01.2024 | 17,25 | 17,33 | 16,16 | 16,89 | -3,38% | 1.894.267,00 |
| 10.01.2024 | 17,28 | 17,75 | 16,76 | 17,48 | 0,98% | 1.699.118,00 |
| 09.01.2024 | 17,88 | 18,43 | 17,30 | 17,31 | -5,15% | 1.828.581,00 |
| 08.01.2024 | 16,78 | 18,27 | 16,45 | 18,25 | 10,27% | 2.464.184,00 |
| 05.01.2024 | 16,46 | 17,03 | 16,23 | 16,55 | -0,36% | 1.248.650,00 |
| 04.01.2024 | 16,29 | 16,92 | 16,01 | 16,61 | 2,40% | 1.596.063,00 |
| 03.01.2024 | 16,50 | 16,63 | 16,16 | 16,22 | -4,81% | 1.347.728,00 |
| 02.01.2024 | 16,00 | 17,46 | 15,90 | 17,04 | 5,64% | 2.932.388,00 |
| 29.12.2023 | 16,92 | 17,08 | 16,07 | 16,13 | -4,95% | 1.809.710,00 |
| 28.12.2023 | 16,91 | 17,16 | 16,64 | 16,97 | -0,47% | 1.293.245,00 |
| 27.12.2023 | 17,26 | 17,60 | 16,92 | 17,05 | 0,18% | 1.614.841,00 |
| 26.12.2023 | 17,13 | 17,38 | 16,88 | 17,02 | -0,58% | 1.171.364,00 |
| 22.12.2023 | 17,00 | 17,60 | 16,75 | 17,12 | 0,53% | 1.824.053,00 |
| 21.12.2023 | 17,11 | 17,40 | 16,85 | 17,03 | 0,95% | 1.498.693,00 |
| 20.12.2023 | 18,30 | 18,40 | 16,76 | 16,87 | -8,32% | 2.350.384,00 |
| 19.12.2023 | 17,48 | 18,69 | 17,25 | 18,40 | 6,79% | 2.140.305,00 |
| 18.12.2023 | 17,30 | 17,86 | 16,97 | 17,23 | -1,54% | 2.171.266,00 |
| 15.12.2023 | 19,12 | 19,37 | 17,14 | 17,50 | -7,85% | 4.112.735,00 |
| 14.12.2023 | 19,32 | 20,59 | 18,93 | 18,99 | 2,10% | 4.595.003,00 |
| 13.12.2023 | 17,50 | 18,64 | 16,59 | 18,60 | 6,16% | 2.308.646,00 |
| 12.12.2023 | 18,25 | 18,25 | 17,41 | 17,52 | -4,42% | 1.108.475,00 |
| 11.12.2023 | 17,69 | 18,87 | 17,35 | 18,33 | 2,86% | 1.511.378,00 |
| 08.12.2023 | 17,38 | 17,99 | 17,25 | 17,82 | 1,95% | 1.096.161,00 |
| 07.12.2023 | 17,55 | 17,70 | 17,20 | 17,48 | -0,57% | 914.738,00 |
| 06.12.2023 | 17,78 | 18,31 | 17,57 | 17,58 | 0,46% | 1.309.827,00 |
| 05.12.2023 | 18,68 | 18,75 | 16,92 | 17,50 | -7,70% | 2.254.973,00 |
| 04.12.2023 | 18,29 | 19,17 | 18,20 | 18,96 | 3,61% | 1.904.614,00 |